Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.381 | 2.420 | 2.275 | 2.420 | 22,420 | -0.07(-2.72%) |
Apr 29, 2020 | 2.390 | 2.487 | 2.390 | 2.487 | 12,309 | +0.07(+2.80%) |
Apr 28, 2020 | 2.362 | 2.463 | 2.362 | 2.420 | 5,980 | +0.04(+1.63%) |
Apr 27, 2020 | 2.468 | 2.468 | 2.342 | 2.381 | 23,553 | -0.17(-6.82%) |
Apr 24, 2020 | 2.464 | 2.555 | 2.410 | 2.555 | 9,608 | +0.08(+3.13%) |
Apr 23, 2020 | 2.371 | 2.478 | 2.362 | 2.478 | 23,182 | +0.14(+5.79%) |
Apr 22, 2020 | 2.265 | 2.371 | 2.265 | 2.342 | 6,596 | +0.11(+4.76%) |
Apr 21, 2020 | 2.262 | 2.262 | 2.226 | 2.236 | 21,466 | -0.03(-1.27%) |
Apr 20, 2020 | 2.323 | 2.323 | 2.250 | 2.265 | 5,919 | -0.06(-2.51%) |
Apr 17, 2020 | 2.275 | 2.323 | 2.236 | 2.323 | 22,213 | +0.05(+2.13%) |
Apr 16, 2020 | 2.265 | 2.275 | 2.226 | 2.275 | 7,210 | +0.01(+0.43%) |
Apr 15, 2020 | 2.178 | 2.294 | 2.178 | 2.265 | 18,297 | -0.03(-1.27%) |
Apr 14, 2020 | 2.291 | 2.294 | 2.212 | 2.294 | 24,789 | +0.12(+5.33%) |
Apr 13, 2020 | 2.352 | 2.352 | 2.091 | 2.178 | 25,125 | -0.12(-5.06%) |
Apr 09, 2020 | 2.255 | 2.393 | 2.255 | 2.294 | 27,482 | +0.02(+0.85%) |
Apr 08, 2020 | 2.226 | 2.275 | 2.129 | 2.275 | 7,356 | +0.03(+1.29%) |
Apr 07, 2020 | 2.275 | 2.294 | 2.129 | 2.245 | 9,486 | +0.04(+1.75%) |
Apr 06, 2020 | 2.129 | 2.371 | 2.129 | 2.207 | 14,655 | -0.03(-1.30%) |
Apr 03, 2020 | 2.313 | 2.313 | 2.149 | 2.236 | 5,165 | +0.02(+0.87%) |
Apr 02, 2020 | 2.342 | 2.342 | 2.129 | 2.216 | 23,078 | -0.06(-2.55%) |
Apr 01, 2020 | 2.224 | 2.296 | 2.216 | 2.275 | 8,045 | -0.05(-2.08%) |
Mar 31, 2020 | 2.284 | 2.323 | 2.226 | 2.323 | 17,297 | +0.00(+0.00%) |
Mar 30, 2020 | 2.255 | 2.323 | 2.168 | 2.323 | 25,378 | +0.00(+0.00%) |
Mar 27, 2020 | 2.255 | 2.333 | 2.080 | 2.323 | 72,220 | -0.06(-2.44%) |
Mar 26, 2020 | 2.439 | 2.449 | 2.216 | 2.381 | 417,788 | -0.11(-4.28%) |
Mar 25, 2020 | 2.579 | 2.696 | 2.420 | 2.487 | 71,105 | -0.11(-4.10%) |
Mar 24, 2020 | 2.710 | 2.836 | 2.526 | 2.594 | 228,332 | +0.23(+9.84%) |
Mar 23, 2020 | 2.420 | 2.468 | 2.342 | 2.362 | 70,668 | -0.09(-3.56%) |
Mar 20, 2020 | 2.565 | 2.565 | 2.216 | 2.449 | 106,212 | -0.15(-5.95%) |
Mar 19, 2020 | 2.516 | 2.604 | 2.362 | 2.604 | 106,195 | -0.03(-1.10%) |
Mar 18, 2020 | 2.681 | 2.710 | 2.555 | 2.633 | 88,795 | -0.17(-6.21%) |
Mar 17, 2020 | 2.758 | 2.831 | 2.652 | 2.807 | 40,391 | -0.01(-0.34%) |
Mar 16, 2020 | 2.613 | 2.817 | 2.613 | 2.817 | 94,529 | -0.01(-0.34%) |
Mar 13, 2020 | 3.097 | 3.111 | 2.826 | 2.826 | 16,117 | -0.04(-1.30%) |
Mar 12, 2020 | 2.894 | 2.933 | 2.846 | 2.864 | 20,547 | -0.05(-1.71%) |
Mar 11, 2020 | 3.281 | 3.281 | 2.894 | 2.913 | 31,858 | +0.02(+0.67%) |
Mar 10, 2020 | 3.000 | 3.000 | 2.875 | 2.894 | 49,950 | -0.05(-1.77%) |
Mar 09, 2020 | 2.952 | 3.126 | 2.904 | 2.946 | 57,271 | -0.09(-3.06%) |
Mar 06, 2020 | 3.000 | 3.039 | 3.000 | 3.039 | 20,560 | -0.01(-0.32%) |
Mar 05, 2020 | 3.058 | 3.088 | 3.049 | 3.049 | 13,568 | -0.03(-0.94%) |
Mar 04, 2020 | 3.088 | 3.088 | 3.065 | 3.078 | 5,086 | -0.02(-0.63%) |
Mar 03, 2020 | 3.058 | 3.109 | 3.058 | 3.097 | 15,177 | +0.02(+0.63%) |
Mar 02, 2020 | 3.068 | 3.078 | 3.060 | 3.078 | 13,940 | -0.01(-0.31%) |
Feb 28, 2020 | 3.049 | 3.117 | 3.049 | 3.088 | 24,899 | +0.01(+0.31%) |
Feb 27, 2020 | 3.049 | 3.097 | 3.049 | 3.078 | 23,299 | +0.00(+0.00%) |
Feb 26, 2020 | 3.097 | 3.112 | 3.068 | 3.078 | 68,457 | -0.02(-0.63%) |
Feb 25, 2020 | 3.107 | 3.117 | 3.097 | 3.097 | 23,030 | -0.01(-0.28%) |
Feb 24, 2020 | 3.131 | 3.131 | 3.097 | 3.106 | 3,575 | -0.04(-1.26%) |
Feb 21, 2020 | 3.136 | 3.165 | 3.107 | 3.146 | 14,671 | +0.03(+0.93%) |
Feb 20, 2020 | 3.194 | 3.233 | 3.097 | 3.117 | 28,795 | +0.19(+6.62%) |
Feb 19, 2020 | 2.939 | 2.943 | 2.923 | 2.923 | 10,277 | -0.01(-0.33%) |
Feb 18, 2020 | 2.933 | 2.940 | 2.924 | 2.933 | 2,909 | -0.01(-0.33%) |
Feb 14, 2020 | 2.942 | 2.952 | 2.942 | 2.942 | 723 | +0.01(+0.33%) |
Feb 13, 2020 | 2.933 | 2.936 | 2.933 | 2.933 | 1,168 | +0.00(+0.17%) |
Feb 12, 2020 | 2.923 | 2.933 | 2.923 | 2.928 | 14,808 | +0.00(+0.17%) |
Feb 11, 2020 | 2.923 | 2.933 | 2.923 | 2.923 | 1,386 | -0.01(-0.33%) |
Feb 10, 2020 | 2.923 | 2.933 | 2.923 | 2.933 | 1,367 | +0.01(+0.33%) |
Feb 07, 2020 | 2.923 | 2.933 | 2.923 | 2.923 | 2,892 | +0.00(+0.00%) |
Feb 06, 2020 | 2.923 | 2.933 | 2.923 | 2.923 | 2,954 | -0.02(-0.65%) |
Feb 05, 2020 | 2.923 | 2.942 | 2.923 | 2.942 | 1,146 | +0.02(+0.66%) |
Feb 04, 2020 | 2.933 | 2.933 | 2.923 | 2.923 | 1,686 | +0.00(+0.00%) |