Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.870 | 3.870 | 3.790 | 3.870 | 93,246 | +0.00(+0.00%) |
Apr 29, 2020 | 3.800 | 3.880 | 3.735 | 3.870 | 228,204 | +0.17(+4.59%) |
Apr 28, 2020 | 3.700 | 3.740 | 3.640 | 3.700 | 248,290 | +0.06(+1.65%) |
Apr 27, 2020 | 3.700 | 3.700 | 3.550 | 3.640 | 60,591 | +0.01(+0.28%) |
Apr 24, 2020 | 3.780 | 3.780 | 3.630 | 3.630 | 89,000 | -0.13(-3.46%) |
Apr 23, 2020 | 3.740 | 3.770 | 3.660 | 3.760 | 99,790 | +0.05(+1.35%) |
Apr 22, 2020 | 3.610 | 3.750 | 3.610 | 3.710 | 312,861 | +0.08(+2.20%) |
Apr 21, 2020 | 3.610 | 3.740 | 3.500 | 3.630 | 129,900 | +0.04(+1.11%) |
Apr 20, 2020 | 3.660 | 3.700 | 3.570 | 3.590 | 69,661 | -0.08(-2.18%) |
Apr 17, 2020 | 3.530 | 3.740 | 3.530 | 3.670 | 105,400 | +0.17(+4.86%) |
Apr 16, 2020 | 3.490 | 3.580 | 3.430 | 3.500 | 189,682 | +0.03(+0.86%) |
Apr 15, 2020 | 3.480 | 3.500 | 3.410 | 3.470 | 71,104 | -0.01(-0.29%) |
Apr 14, 2020 | 3.400 | 3.500 | 3.333 | 3.480 | 298,208 | +0.09(+2.65%) |
Apr 13, 2020 | 3.360 | 3.400 | 3.290 | 3.390 | 83,526 | +0.16(+4.95%) |
Apr 09, 2020 | 3.290 | 3.390 | 3.210 | 3.230 | 109,700 | -0.02(-0.62%) |
Apr 08, 2020 | 3.290 | 3.350 | 3.210 | 3.250 | 110,578 | -0.02(-0.61%) |
Apr 07, 2020 | 3.400 | 3.400 | 3.240 | 3.270 | 46,245 | -0.09(-2.68%) |
Apr 06, 2020 | 3.350 | 3.390 | 3.260 | 3.360 | 213,335 | +0.09(+2.75%) |
Apr 03, 2020 | 3.420 | 3.420 | 3.250 | 3.270 | 136,900 | -0.11(-3.25%) |
Apr 02, 2020 | 3.400 | 3.500 | 3.340 | 3.380 | 149,265 | -0.06(-1.74%) |
Apr 01, 2020 | 3.200 | 3.460 | 3.170 | 3.440 | 180,297 | +0.17(+5.20%) |
Mar 31, 2020 | 3.210 | 3.424 | 3.210 | 3.270 | 164,772 | +0.02(+0.62%) |
Mar 30, 2020 | 3.250 | 3.330 | 3.120 | 3.250 | 130,094 | +0.00(+0.00%) |
Mar 27, 2020 | 3.150 | 3.300 | 3.000 | 3.250 | 88,600 | +0.01(+0.31%) |
Mar 26, 2020 | 3.240 | 3.330 | 3.160 | 3.240 | 80,498 | +0.04(+1.25%) |
Mar 25, 2020 | 3.030 | 3.300 | 3.020 | 3.200 | 131,838 | +0.16(+5.26%) |
Mar 24, 2020 | 2.840 | 3.100 | 2.787 | 3.040 | 93,369 | +0.28(+10.14%) |
Mar 23, 2020 | 2.450 | 2.900 | 2.395 | 2.760 | 127,921 | +0.25(+9.96%) |
Mar 20, 2020 | 2.480 | 2.600 | 2.381 | 2.510 | 118,700 | +0.08(+3.29%) |
Mar 19, 2020 | 2.020 | 2.730 | 2.020 | 2.430 | 168,937 | +0.33(+15.71%) |
Mar 18, 2020 | 2.080 | 2.310 | 2.010 | 2.100 | 132,439 | -0.09(-4.11%) |
Mar 17, 2020 | 2.160 | 2.250 | 2.100 | 2.190 | 110,894 | +0.07(+3.30%) |
Mar 16, 2020 | 3.340 | 3.340 | 2.060 | 2.120 | 230,694 | -0.21(-9.01%) |
Mar 13, 2020 | 2.780 | 2.780 | 2.250 | 2.330 | 102,200 | +0.00(+0.00%) |
Mar 12, 2020 | 2.610 | 2.610 | 2.080 | 2.330 | 189,610 | -0.29(-11.07%) |
Mar 11, 2020 | 2.810 | 2.900 | 2.550 | 2.620 | 124,337 | -0.21(-7.42%) |
Mar 10, 2020 | 2.920 | 2.990 | 2.780 | 2.830 | 40,821 | -0.11(-3.74%) |
Mar 09, 2020 | 2.950 | 2.950 | 2.611 | 2.940 | 90,311 | -0.02(-0.68%) |
Mar 06, 2020 | 3.070 | 3.120 | 2.950 | 2.960 | 29,900 | -0.13(-4.21%) |
Mar 05, 2020 | 3.090 | 3.120 | 3.080 | 3.090 | 25,863 | +0.00(+0.00%) |
Mar 04, 2020 | 3.090 | 3.100 | 3.040 | 3.090 | 22,728 | -0.01(-0.32%) |
Mar 03, 2020 | 3.060 | 3.100 | 3.000 | 3.100 | 30,888 | +0.08(+2.65%) |
Mar 02, 2020 | 2.960 | 3.100 | 2.910 | 3.020 | 67,431 | +0.02(+0.67%) |
Feb 28, 2020 | 2.910 | 3.030 | 2.860 | 3.000 | 84,400 | +0.00(+0.00%) |
Feb 27, 2020 | 3.120 | 3.130 | 2.850 | 3.000 | 220,410 | -0.10(-3.38%) |
Feb 26, 2020 | 3.050 | 3.140 | 3.040 | 3.105 | 59,136 | +0.03(+1.06%) |
Feb 25, 2020 | 3.150 | 3.160 | 3.060 | 3.072 | 103,113 | -0.10(-3.08%) |
Feb 24, 2020 | 3.200 | 3.200 | 3.140 | 3.170 | 27,190 | -0.04(-1.40%) |
Feb 21, 2020 | 3.280 | 3.281 | 3.190 | 3.215 | 96,600 | -0.06(-1.98%) |
Feb 20, 2020 | 3.260 | 3.320 | 3.250 | 3.280 | 30,977 | +0.02(+0.61%) |
Feb 19, 2020 | 3.290 | 3.330 | 3.260 | 3.260 | 60,830 | -0.03(-0.91%) |
Feb 18, 2020 | 3.290 | 3.295 | 3.220 | 3.290 | 64,083 | +0.07(+2.17%) |
Feb 14, 2020 | 3.290 | 3.290 | 3.210 | 3.220 | 38,300 | -0.07(-2.13%) |
Feb 13, 2020 | 3.300 | 3.315 | 3.250 | 3.290 | 41,839 | -0.01(-0.30%) |
Feb 12, 2020 | 3.360 | 3.440 | 3.300 | 3.300 | 67,400 | -0.10(-2.94%) |
Feb 11, 2020 | 3.600 | 3.600 | 3.350 | 3.400 | 159,259 | -0.35(-9.33%) |
Feb 10, 2020 | 3.680 | 3.750 | 3.630 | 3.750 | 82,294 | +0.05(+1.35%) |
Feb 07, 2020 | 3.750 | 3.787 | 3.700 | 3.700 | 26,100 | -0.04(-1.07%) |
Feb 06, 2020 | 3.760 | 3.760 | 3.720 | 3.740 | 24,370 | -0.01(-0.27%) |
Feb 05, 2020 | 3.750 | 3.777 | 3.630 | 3.750 | 25,430 | +0.04(+1.08%) |
Feb 04, 2020 | 3.730 | 3.750 | 3.661 | 3.710 | 28,405 | +0.06(+1.64%) |