Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.190 | 3.260 | 3.100 | 3.260 | 3,894 | +0.09(+2.84%) |
Apr 29, 2020 | 3.170 | 3.330 | 3.170 | 3.170 | 8,974 | -0.07(-2.16%) |
Apr 28, 2020 | 3.290 | 3.340 | 3.180 | 3.240 | 12,888 | -0.05(-1.52%) |
Apr 27, 2020 | 3.400 | 3.400 | 3.142 | 3.290 | 5,582 | +0.00(+0.00%) |
Apr 24, 2020 | 3.370 | 3.370 | 3.132 | 3.290 | 13,300 | +0.02(+0.70%) |
Apr 23, 2020 | 3.350 | 3.350 | 3.200 | 3.267 | 8,625 | +0.06(+1.78%) |
Apr 22, 2020 | 3.420 | 3.420 | 3.080 | 3.210 | 21,693 | -0.05(-1.52%) |
Apr 21, 2020 | 3.400 | 3.400 | 3.259 | 3.260 | 5,232 | -0.07(-2.12%) |
Apr 20, 2020 | 3.350 | 3.540 | 3.240 | 3.330 | 60,665 | +0.03(+0.91%) |
Apr 17, 2020 | 3.320 | 3.320 | 3.060 | 3.300 | 15,900 | +0.31(+10.37%) |
Apr 16, 2020 | 3.373 | 3.373 | 2.990 | 2.990 | 13,307 | -0.26(-8.00%) |
Apr 15, 2020 | 3.550 | 3.568 | 2.990 | 3.250 | 23,355 | -0.30(-8.45%) |
Apr 14, 2020 | 3.400 | 3.550 | 3.400 | 3.550 | 2,049 | +0.17(+5.03%) |
Apr 13, 2020 | 3.510 | 3.557 | 3.300 | 3.380 | 17,673 | -0.03(-1.00%) |
Apr 09, 2020 | 3.590 | 3.740 | 3.250 | 3.414 | 21,300 | -0.01(-0.17%) |
Apr 08, 2020 | 3.530 | 3.568 | 3.230 | 3.420 | 25,779 | -0.02(-0.71%) |
Apr 07, 2020 | 3.440 | 3.540 | 3.350 | 3.444 | 9,356 | +0.07(+2.20%) |
Apr 06, 2020 | 3.372 | 3.440 | 3.235 | 3.370 | 23,140 | +0.31(+10.13%) |
Apr 03, 2020 | 3.760 | 3.760 | 2.750 | 3.060 | 73,300 | -0.71(-18.83%) |
Apr 02, 2020 | 3.380 | 3.800 | 3.320 | 3.770 | 21,548 | +0.22(+6.20%) |
Apr 01, 2020 | 3.410 | 3.558 | 3.410 | 3.550 | 2,797 | -0.24(-6.33%) |
Mar 31, 2020 | 3.660 | 3.790 | 3.500 | 3.790 | 25,075 | +0.29(+8.29%) |
Mar 30, 2020 | 3.450 | 3.710 | 3.300 | 3.500 | 8,317 | +0.00(+0.00%) |
Mar 27, 2020 | 3.790 | 3.970 | 3.500 | 3.500 | 26,300 | -0.12(-3.20%) |
Mar 26, 2020 | 3.050 | 4.340 | 3.050 | 3.616 | 66,102 | +0.61(+20.13%) |
Mar 25, 2020 | 3.000 | 3.230 | 2.770 | 3.010 | 43,925 | +0.04(+1.35%) |
Mar 24, 2020 | 2.470 | 2.970 | 2.470 | 2.970 | 17,268 | +0.40(+15.38%) |
Mar 23, 2020 | 2.770 | 2.800 | 2.553 | 2.574 | 8,958 | -0.10(-3.59%) |
Mar 20, 2020 | 2.580 | 2.770 | 2.580 | 2.670 | 6,800 | +0.12(+4.71%) |
Mar 19, 2020 | 2.480 | 2.780 | 2.480 | 2.550 | 3,915 | -0.11(-4.14%) |
Mar 18, 2020 | 2.920 | 2.920 | 2.390 | 2.660 | 6,563 | -0.16(-5.67%) |
Mar 17, 2020 | 3.050 | 3.050 | 2.820 | 2.820 | 6,160 | +0.03(+1.08%) |
Mar 16, 2020 | 5.500 | 5.500 | 2.790 | 2.790 | 8,716 | -0.54(-16.22%) |
Mar 13, 2020 | 3.470 | 3.470 | 3.320 | 3.330 | 2,600 | -0.08(-2.34%) |
Mar 12, 2020 | 3.560 | 3.560 | 3.300 | 3.410 | 6,179 | -0.49(-12.57%) |
Mar 11, 2020 | 4.250 | 4.250 | 3.850 | 3.900 | 4,529 | -0.35(-8.24%) |
Mar 10, 2020 | 4.410 | 4.420 | 4.250 | 4.250 | 4,593 | +0.13(+3.16%) |
Mar 09, 2020 | 5.490 | 5.490 | 3.920 | 4.120 | 9,462 | -0.17(-4.04%) |
Mar 06, 2020 | 4.920 | 4.920 | 4.188 | 4.294 | 7,800 | -0.53(-10.92%) |
Mar 05, 2020 | 5.290 | 5.290 | 4.572 | 4.820 | 5,851 | -0.36(-6.98%) |
Mar 04, 2020 | 4.840 | 5.347 | 4.840 | 5.181 | 1,960 | +0.55(+11.76%) |
Mar 03, 2020 | 4.500 | 4.636 | 4.370 | 4.636 | 2,136 | +0.15(+3.25%) |
Mar 02, 2020 | 4.150 | 4.490 | 4.130 | 4.490 | 2,128 | +0.36(+8.72%) |
Feb 28, 2020 | 4.840 | 4.840 | 3.800 | 4.130 | 20,100 | -0.92(-18.26%) |
Feb 27, 2020 | 5.160 | 5.160 | 4.750 | 5.053 | 5,353 | -0.30(-5.56%) |
Feb 26, 2020 | 5.550 | 5.550 | 5.350 | 5.350 | 5,017 | -0.22(-3.95%) |
Feb 25, 2020 | 5.610 | 5.610 | 5.230 | 5.570 | 10,435 | -0.26(-4.46%) |
Feb 24, 2020 | 5.950 | 5.985 | 5.757 | 5.830 | 15,458 | -0.12(-2.02%) |
Feb 21, 2020 | 6.000 | 6.100 | 5.950 | 5.950 | 8,900 | -0.03(-0.50%) |
Feb 20, 2020 | 6.040 | 6.040 | 5.920 | 5.980 | 5,993 | -0.02(-0.33%) |
Feb 19, 2020 | 6.090 | 6.090 | 6.000 | 6.000 | 1,025 | +0.08(+1.36%) |
Feb 18, 2020 | 5.640 | 5.950 | 5.640 | 5.920 | 1,994 | +0.12(+2.07%) |
Feb 14, 2020 | 5.810 | 5.840 | 5.600 | 5.800 | 1,600 | +0.33(+6.03%) |
Feb 13, 2020 | 5.650 | 5.660 | 5.410 | 5.470 | 4,100 | -0.23(-4.04%) |
Feb 12, 2020 | 5.730 | 5.730 | 5.700 | 5.700 | 2,018 | -0.06(-0.96%) |
Feb 11, 2020 | 5.600 | 5.755 | 5.600 | 5.755 | 1,768 | +0.11(+1.87%) |
Feb 10, 2020 | 5.850 | 5.850 | 5.630 | 5.650 | 2,023 | -0.25(-4.24%) |
Feb 07, 2020 | 5.900 | 5.900 | 5.760 | 5.900 | 4,900 | -0.01(-0.25%) |
Feb 06, 2020 | 6.000 | 6.000 | 5.760 | 5.915 | 2,847 | -0.14(-2.39%) |
Feb 05, 2020 | 6.000 | 6.060 | 5.843 | 6.060 | 1,793 | +0.01(+0.23%) |
Feb 04, 2020 | 5.880 | 6.046 | 5.880 | 6.046 | 2,295 | +0.04(+0.63%) |