Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.400 | 3.430 | 3.220 | 3.230 | 169,378 | -0.17(-5.00%) |
Apr 29, 2020 | 3.320 | 3.460 | 3.240 | 3.400 | 223,317 | +0.20(+6.25%) |
Apr 28, 2020 | 3.440 | 3.440 | 3.170 | 3.200 | 130,057 | -0.12(-3.61%) |
Apr 27, 2020 | 3.370 | 3.490 | 3.230 | 3.320 | 267,228 | +0.01(+0.30%) |
Apr 24, 2020 | 3.320 | 3.390 | 3.220 | 3.310 | 108,800 | +0.02(+0.61%) |
Apr 23, 2020 | 3.450 | 3.460 | 3.240 | 3.290 | 163,297 | -0.15(-4.36%) |
Apr 22, 2020 | 3.410 | 3.475 | 3.310 | 3.440 | 164,147 | +0.09(+2.69%) |
Apr 21, 2020 | 3.470 | 3.540 | 3.210 | 3.350 | 272,923 | -0.16(-4.56%) |
Apr 20, 2020 | 3.370 | 3.680 | 3.370 | 3.510 | 384,876 | +0.07(+2.03%) |
Apr 17, 2020 | 3.110 | 3.500 | 3.080 | 3.440 | 383,100 | +0.43(+14.29%) |
Apr 16, 2020 | 3.430 | 3.500 | 2.960 | 3.010 | 408,403 | -0.33(-9.88%) |
Apr 15, 2020 | 3.190 | 3.380 | 3.070 | 3.340 | 614,499 | +0.06(+1.83%) |
Apr 14, 2020 | 3.120 | 3.350 | 3.040 | 3.280 | 652,642 | +0.22(+7.19%) |
Apr 13, 2020 | 3.330 | 3.410 | 2.850 | 3.060 | 278,117 | +0.07(+2.34%) |
Apr 09, 2020 | 3.150 | 3.243 | 2.840 | 2.990 | 233,000 | -0.06(-1.97%) |
Apr 08, 2020 | 2.860 | 3.070 | 2.800 | 3.050 | 413,785 | +0.21(+7.39%) |
Apr 07, 2020 | 2.900 | 2.950 | 2.660 | 2.840 | 358,744 | -0.01(-0.35%) |
Apr 06, 2020 | 2.650 | 2.890 | 2.620 | 2.850 | 290,208 | +0.26(+10.04%) |
Apr 03, 2020 | 2.630 | 2.690 | 2.490 | 2.590 | 315,100 | -0.06(-2.26%) |
Apr 02, 2020 | 2.670 | 2.730 | 2.540 | 2.650 | 155,854 | -0.03(-1.12%) |
Apr 01, 2020 | 2.860 | 2.860 | 2.550 | 2.680 | 421,096 | -0.21(-7.27%) |
Mar 31, 2020 | 2.750 | 2.980 | 2.700 | 2.890 | 231,867 | +0.13(+4.71%) |
Mar 30, 2020 | 2.710 | 2.770 | 2.400 | 2.760 | 323,682 | +0.09(+3.37%) |
Mar 27, 2020 | 2.790 | 2.810 | 2.550 | 2.670 | 168,500 | -0.12(-4.30%) |
Mar 26, 2020 | 2.730 | 2.910 | 2.670 | 2.790 | 290,655 | +0.10(+3.72%) |
Mar 25, 2020 | 2.610 | 2.800 | 2.550 | 2.690 | 439,036 | +0.11(+4.26%) |
Mar 24, 2020 | 2.770 | 2.830 | 2.499 | 2.580 | 200,399 | +0.00(+0.00%) |
Mar 23, 2020 | 2.390 | 2.660 | 2.310 | 2.580 | 195,261 | +0.17(+7.05%) |
Mar 20, 2020 | 2.430 | 2.540 | 2.140 | 2.410 | 334,300 | -0.01(-0.41%) |
Mar 19, 2020 | 1.950 | 2.480 | 1.950 | 2.420 | 302,545 | +0.43(+21.61%) |
Mar 18, 2020 | 2.170 | 2.280 | 1.900 | 1.990 | 291,603 | -0.33(-14.22%) |
Mar 17, 2020 | 2.150 | 2.400 | 2.020 | 2.320 | 308,816 | +0.16(+7.41%) |
Mar 16, 2020 | 2.570 | 2.690 | 2.000 | 2.160 | 455,062 | -0.54(-20.00%) |
Mar 13, 2020 | 3.050 | 3.100 | 2.570 | 2.700 | 442,100 | -0.16(-5.59%) |
Mar 12, 2020 | 2.830 | 3.080 | 2.735 | 2.860 | 389,189 | -0.19(-6.23%) |
Mar 11, 2020 | 3.130 | 3.180 | 2.930 | 3.050 | 358,664 | -0.19(-5.86%) |
Mar 10, 2020 | 3.500 | 3.560 | 3.070 | 3.240 | 390,095 | -0.11(-3.28%) |
Mar 09, 2020 | 3.590 | 3.670 | 3.330 | 3.350 | 357,840 | -0.54(-13.88%) |
Mar 06, 2020 | 3.840 | 3.960 | 3.680 | 3.890 | 332,700 | +0.06(+1.57%) |
Mar 05, 2020 | 4.140 | 4.220 | 3.750 | 3.830 | 528,008 | -0.37(-8.70%) |
Mar 04, 2020 | 4.100 | 4.370 | 3.990 | 4.195 | 1,493,174 | +0.22(+5.40%) |
Mar 03, 2020 | 4.290 | 4.430 | 3.850 | 3.980 | 642,820 | -0.30(-6.90%) |
Mar 02, 2020 | 4.660 | 4.660 | 4.160 | 4.275 | 410,732 | -0.28(-6.25%) |
Feb 28, 2020 | 4.190 | 4.620 | 4.150 | 4.560 | 358,000 | +0.19(+4.35%) |
Feb 27, 2020 | 4.280 | 4.640 | 4.000 | 4.370 | 508,073 | -0.06(-1.35%) |
Feb 26, 2020 | 4.930 | 5.500 | 4.230 | 4.430 | 557,743 | -0.34(-7.13%) |
Feb 25, 2020 | 5.300 | 5.398 | 4.610 | 4.770 | 385,557 | -0.48(-9.14%) |
Feb 24, 2020 | 5.900 | 5.950 | 5.230 | 5.250 | 812,081 | -0.54(-9.33%) |
Feb 21, 2020 | 5.700 | 5.830 | 5.650 | 5.790 | 295,100 | +0.11(+1.85%) |
Feb 20, 2020 | 5.570 | 5.770 | 5.420 | 5.685 | 210,238 | +0.09(+1.70%) |
Feb 19, 2020 | 5.620 | 5.750 | 5.560 | 5.590 | 314,819 | -0.01(-0.18%) |
Feb 18, 2020 | 5.640 | 5.800 | 5.580 | 5.600 | 288,110 | -0.01(-0.18%) |
Feb 14, 2020 | 5.710 | 5.790 | 5.475 | 5.610 | 331,000 | -0.14(-2.43%) |
Feb 13, 2020 | 5.920 | 6.020 | 5.700 | 5.750 | 173,708 | -0.21(-3.44%) |
Feb 12, 2020 | 5.670 | 6.000 | 5.600 | 5.955 | 390,902 | +0.34(+6.15%) |
Feb 11, 2020 | 5.590 | 5.700 | 5.510 | 5.610 | 197,245 | +0.07(+1.26%) |
Feb 10, 2020 | 5.460 | 5.620 | 5.460 | 5.540 | 113,526 | +0.07(+1.28%) |
Feb 07, 2020 | 5.540 | 5.600 | 5.420 | 5.470 | 141,600 | -0.08(-1.35%) |
Feb 06, 2020 | 5.710 | 5.720 | 5.480 | 5.545 | 137,624 | -0.12(-2.20%) |
Feb 05, 2020 | 5.570 | 5.865 | 5.480 | 5.670 | 350,846 | +0.16(+2.90%) |
Feb 04, 2020 | 5.390 | 5.620 | 5.250 | 5.510 | 228,906 | +0.18(+3.38%) |