Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.796 | 2.919 | 2.722 | 2.788 | 24,072 | -0.01(-0.40%) |
Apr 29, 2020 | 2.714 | 2.911 | 2.714 | 2.799 | 6,508 | +0.16(+6.05%) |
Apr 28, 2020 | 2.673 | 2.772 | 2.632 | 2.640 | 7,101 | +0.02(+0.59%) |
Apr 27, 2020 | 2.493 | 2.654 | 2.441 | 2.624 | 6,516 | +0.24(+10.06%) |
Apr 24, 2020 | 2.526 | 2.526 | 2.279 | 2.384 | 7,804 | -0.16(-6.21%) |
Apr 23, 2020 | 2.772 | 2.794 | 2.542 | 2.542 | 5,921 | -0.13(-4.79%) |
Apr 22, 2020 | 2.755 | 2.911 | 2.665 | 2.670 | 7,132 | -0.19(-6.70%) |
Apr 21, 2020 | 2.985 | 3.026 | 2.698 | 2.862 | 10,115 | -0.09(-3.06%) |
Apr 20, 2020 | 2.944 | 3.015 | 2.944 | 2.952 | 2,954 | +0.00(+0.00%) |
Apr 17, 2020 | 3.009 | 3.198 | 2.928 | 2.952 | 34,145 | +0.09(+3.15%) |
Apr 16, 2020 | 3.100 | 3.239 | 2.854 | 2.862 | 18,238 | -0.01(-0.29%) |
Apr 15, 2020 | 2.657 | 3.272 | 2.485 | 2.870 | 20,403 | +0.00(+0.00%) |
Apr 14, 2020 | 2.444 | 2.870 | 2.413 | 2.870 | 27,084 | +0.58(+25.45%) |
Apr 13, 2020 | 2.312 | 2.345 | 2.132 | 2.288 | 12,271 | +0.08(+3.68%) |
Apr 09, 2020 | 2.173 | 2.337 | 1.837 | 2.207 | 21,218 | +0.28(+14.39%) |
Apr 08, 2020 | 1.927 | 1.976 | 1.886 | 1.929 | 8,213 | -0.01(-0.32%) |
Apr 07, 2020 | 1.886 | 2.113 | 1.886 | 1.935 | 8,221 | +0.17(+9.77%) |
Apr 06, 2020 | 1.976 | 1.976 | 1.706 | 1.763 | 19,698 | +0.10(+6.31%) |
Apr 03, 2020 | 1.702 | 1.702 | 1.640 | 1.658 | 21,828 | -0.04(-2.30%) |
Apr 02, 2020 | 1.722 | 1.878 | 1.681 | 1.697 | 34,350 | -0.03(-1.90%) |
Apr 01, 2020 | 1.722 | 1.897 | 1.722 | 1.730 | 7,388 | -0.15(-8.18%) |
Mar 31, 2020 | 1.892 | 1.892 | 1.867 | 1.884 | 1,414 | -0.11(-5.43%) |
Mar 30, 2020 | 2.301 | 2.301 | 1.730 | 1.993 | 14,921 | -0.07(-3.57%) |
Mar 27, 2020 | 2.288 | 2.288 | 1.886 | 2.066 | 10,731 | -0.07(-3.08%) |
Mar 26, 2020 | 1.681 | 2.353 | 1.681 | 2.132 | 51,575 | +0.49(+30.00%) |
Mar 25, 2020 | 1.697 | 1.697 | 1.578 | 1.640 | 11,077 | +0.01(+0.51%) |
Mar 24, 2020 | 1.683 | 1.722 | 1.558 | 1.632 | 15,028 | +0.19(+13.06%) |
Mar 23, 2020 | 1.517 | 1.558 | 1.411 | 1.443 | 10,248 | -0.12(-7.86%) |
Mar 20, 2020 | 1.812 | 2.099 | 1.476 | 1.566 | 32,316 | -0.25(-13.95%) |
Mar 19, 2020 | 2.189 | 2.845 | 1.410 | 1.820 | 86,817 | -0.15(-7.50%) |
Mar 18, 2020 | 1.730 | 1.968 | 1.640 | 1.968 | 58,044 | +0.02(+0.84%) |
Mar 17, 2020 | 1.968 | 1.968 | 1.478 | 1.952 | 14,248 | -0.17(-8.01%) |
Mar 16, 2020 | 2.327 | 2.327 | 1.812 | 2.122 | 13,348 | -0.38(-15.17%) |
Mar 13, 2020 | 2.517 | 2.522 | 2.460 | 2.501 | 4,999 | -0.02(-0.65%) |
Mar 12, 2020 | 2.837 | 2.837 | 1.968 | 2.517 | 31,790 | -0.21(-7.85%) |
Mar 11, 2020 | 2.821 | 2.903 | 2.732 | 2.732 | 30,377 | -0.10(-3.50%) |
Mar 10, 2020 | 2.870 | 2.870 | 2.706 | 2.831 | 5,208 | -0.01(-0.25%) |
Mar 09, 2020 | 2.911 | 2.911 | 2.644 | 2.838 | 2,856 | -0.07(-2.51%) |
Mar 06, 2020 | 2.837 | 2.911 | 2.837 | 2.911 | 1,463 | +0.04(+1.43%) |
Mar 05, 2020 | 3.124 | 3.124 | 2.731 | 2.870 | 6,081 | -0.29(-9.09%) |
Mar 04, 2020 | 3.247 | 3.255 | 3.091 | 3.157 | 8,092 | -0.08(-2.53%) |
Mar 03, 2020 | 3.239 | 3.243 | 3.239 | 3.239 | 402 | -0.00(-0.15%) |
Mar 02, 2020 | 3.354 | 3.354 | 3.165 | 3.244 | 8,316 | -0.06(-1.69%) |
Feb 28, 2020 | 3.296 | 3.300 | 3.206 | 3.300 | 8,658 | +0.01(+0.35%) |
Feb 27, 2020 | 3.403 | 3.404 | 3.050 | 3.288 | 7,532 | -0.14(-3.98%) |
Feb 26, 2020 | 3.526 | 3.569 | 3.059 | 3.425 | 18,482 | -0.14(-4.00%) |
Feb 25, 2020 | 3.608 | 3.608 | 3.485 | 3.567 | 7,075 | -0.04(-1.13%) |
Feb 24, 2020 | 3.608 | 3.608 | 3.568 | 3.608 | 4,193 | -0.00(-0.00%) |
Feb 21, 2020 | 3.731 | 3.784 | 3.608 | 3.608 | 4,024 | -0.18(-4.86%) |
Feb 20, 2020 | 3.742 | 3.805 | 3.742 | 3.793 | 6,268 | +0.02(+0.54%) |
Feb 19, 2020 | 3.756 | 3.801 | 3.756 | 3.772 | 580 | +0.08(+2.22%) |
Feb 18, 2020 | 3.745 | 3.745 | 3.690 | 3.690 | 2,601 | -0.06(-1.53%) |
Feb 14, 2020 | 3.690 | 3.748 | 3.690 | 3.748 | 487 | +0.03(+0.94%) |
Feb 13, 2020 | 3.713 | 3.713 | 3.713 | 3.713 | 221 | -0.00(-0.11%) |
Feb 12, 2020 | 3.727 | 3.727 | 3.717 | 3.717 | 458 | +0.07(+1.85%) |
Feb 11, 2020 | 3.731 | 3.772 | 3.609 | 3.649 | 3,229 | -0.11(-2.94%) |
Feb 10, 2020 | 3.760 | 3.760 | 3.759 | 3.760 | 2,009 | +0.01(+0.32%) |
Feb 07, 2020 | 3.725 | 3.768 | 3.707 | 3.748 | 2,926 | -0.02(-0.51%) |
Feb 06, 2020 | 3.756 | 3.767 | 3.756 | 3.767 | 543 | +0.11(+2.95%) |
Feb 05, 2020 | 3.851 | 3.851 | 3.659 | 3.659 | 486 | -0.13(-3.47%) |
Feb 04, 2020 | 3.827 | 3.849 | 3.772 | 3.790 | 5,235 | -0.06(-1.66%) |