Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.510 | 2.530 | 2.330 | 2.430 | 141,203 | -0.10(-3.95%) |
Apr 29, 2020 | 2.530 | 2.671 | 2.530 | 2.530 | 56,654 | +0.00(+0.00%) |
Apr 28, 2020 | 2.710 | 2.800 | 2.530 | 2.530 | 72,595 | -0.18(-6.64%) |
Apr 27, 2020 | 2.760 | 2.851 | 2.660 | 2.710 | 63,438 | +0.03(+1.12%) |
Apr 24, 2020 | 2.600 | 2.793 | 2.600 | 2.680 | 80,000 | +0.08(+3.08%) |
Apr 23, 2020 | 2.630 | 2.920 | 2.500 | 2.600 | 64,599 | +0.00(+0.00%) |
Apr 22, 2020 | 2.600 | 2.740 | 2.470 | 2.600 | 80,577 | +0.05(+1.96%) |
Apr 21, 2020 | 2.500 | 2.590 | 2.350 | 2.550 | 60,790 | +0.05(+2.00%) |
Apr 20, 2020 | 2.510 | 2.610 | 2.400 | 2.500 | 55,361 | +0.06(+2.46%) |
Apr 17, 2020 | 2.590 | 2.669 | 2.390 | 2.440 | 45,100 | -0.06(-2.40%) |
Apr 16, 2020 | 2.300 | 2.600 | 2.300 | 2.500 | 121,973 | +0.17(+7.30%) |
Apr 15, 2020 | 2.350 | 2.370 | 2.210 | 2.330 | 24,868 | -0.07(-2.92%) |
Apr 14, 2020 | 2.280 | 2.400 | 2.270 | 2.400 | 51,150 | +0.13(+5.73%) |
Apr 13, 2020 | 2.230 | 2.310 | 2.040 | 2.270 | 137,019 | +0.04(+1.79%) |
Apr 09, 2020 | 2.050 | 2.247 | 1.990 | 2.230 | 94,500 | +0.21(+10.40%) |
Apr 08, 2020 | 2.110 | 2.180 | 1.940 | 2.020 | 97,722 | -0.06(-2.88%) |
Apr 07, 2020 | 2.120 | 2.220 | 1.990 | 2.080 | 129,456 | +0.03(+1.46%) |
Apr 06, 2020 | 2.040 | 2.191 | 2.020 | 2.050 | 110,715 | +0.04(+1.99%) |
Apr 03, 2020 | 2.050 | 2.170 | 1.984 | 2.010 | 56,800 | -0.04(-1.95%) |
Apr 02, 2020 | 2.240 | 2.240 | 1.910 | 2.050 | 138,593 | -0.17(-7.66%) |
Apr 01, 2020 | 2.030 | 2.310 | 1.990 | 2.220 | 90,288 | +0.11(+5.21%) |
Mar 31, 2020 | 2.240 | 2.386 | 1.990 | 2.110 | 50,306 | -0.11(-4.95%) |
Mar 30, 2020 | 2.410 | 2.535 | 2.190 | 2.220 | 48,956 | -0.14(-5.93%) |
Mar 27, 2020 | 2.191 | 2.455 | 2.160 | 2.360 | 72,800 | +0.03(+1.29%) |
Mar 26, 2020 | 2.290 | 2.383 | 2.120 | 2.330 | 58,333 | +0.10(+4.48%) |
Mar 25, 2020 | 2.110 | 2.360 | 2.010 | 2.230 | 111,924 | +0.15(+7.21%) |
Mar 24, 2020 | 2.030 | 2.180 | 1.990 | 2.080 | 93,121 | +0.05(+2.46%) |
Mar 23, 2020 | 2.340 | 2.400 | 2.010 | 2.030 | 86,027 | -0.26(-11.35%) |
Mar 20, 2020 | 2.080 | 2.500 | 2.030 | 2.290 | 123,800 | +0.29(+14.50%) |
Mar 19, 2020 | 1.850 | 2.130 | 1.780 | 2.000 | 153,399 | +0.24(+13.64%) |
Mar 18, 2020 | 1.900 | 2.000 | 1.730 | 1.760 | 102,339 | -0.14(-7.37%) |
Mar 17, 2020 | 1.750 | 2.100 | 1.730 | 1.900 | 111,422 | +0.16(+9.20%) |
Mar 16, 2020 | 2.280 | 2.320 | 1.010 | 1.740 | 306,217 | -0.66(-27.50%) |
Mar 13, 2020 | 2.440 | 2.660 | 2.330 | 2.400 | 226,300 | -0.07(-2.83%) |
Mar 12, 2020 | 2.500 | 2.600 | 2.420 | 2.470 | 155,224 | -0.24(-8.86%) |
Mar 11, 2020 | 2.850 | 2.890 | 2.510 | 2.710 | 354,757 | -0.09(-3.21%) |
Mar 10, 2020 | 3.020 | 3.402 | 2.750 | 2.800 | 554,683 | +0.08(+2.94%) |
Mar 09, 2020 | 2.900 | 3.060 | 2.660 | 2.720 | 194,277 | -0.43(-13.65%) |
Mar 06, 2020 | 3.600 | 3.600 | 3.060 | 3.150 | 330,900 | -0.45(-12.38%) |
Mar 05, 2020 | 3.790 | 3.790 | 3.454 | 3.595 | 171,946 | -0.26(-6.87%) |
Mar 04, 2020 | 3.300 | 3.870 | 3.280 | 3.860 | 145,903 | +0.58(+17.68%) |
Mar 03, 2020 | 3.210 | 3.333 | 3.130 | 3.280 | 104,730 | +0.04(+1.23%) |
Mar 02, 2020 | 3.430 | 3.430 | 3.130 | 3.240 | 121,934 | -0.20(-5.81%) |
Feb 28, 2020 | 3.200 | 3.450 | 3.100 | 3.440 | 158,800 | +0.11(+3.30%) |
Feb 27, 2020 | 3.600 | 3.680 | 3.240 | 3.330 | 210,458 | -0.38(-10.24%) |
Feb 26, 2020 | 3.750 | 3.900 | 3.570 | 3.710 | 79,422 | -0.05(-1.33%) |
Feb 25, 2020 | 4.000 | 4.090 | 3.610 | 3.760 | 226,840 | -0.18(-4.57%) |
Feb 24, 2020 | 4.000 | 4.000 | 3.750 | 3.940 | 177,678 | -0.17(-4.14%) |
Feb 21, 2020 | 4.560 | 4.560 | 4.095 | 4.110 | 203,900 | -0.44(-9.67%) |
Feb 20, 2020 | 4.270 | 4.620 | 4.130 | 4.550 | 160,297 | +0.24(+5.57%) |
Feb 19, 2020 | 4.350 | 4.470 | 4.300 | 4.310 | 84,391 | -0.06(-1.37%) |
Feb 18, 2020 | 4.360 | 4.450 | 4.121 | 4.370 | 113,646 | +0.04(+0.92%) |
Feb 14, 2020 | 4.370 | 4.455 | 4.105 | 4.330 | 240,500 | -0.07(-1.59%) |
Feb 13, 2020 | 4.500 | 4.500 | 3.750 | 4.400 | 456,993 | -0.21(-4.56%) |
Feb 12, 2020 | 5.100 | 5.100 | 4.550 | 4.610 | 354,287 | -0.47(-9.25%) |
Feb 11, 2020 | 4.990 | 5.130 | 4.910 | 5.080 | 111,634 | +0.16(+3.25%) |
Feb 10, 2020 | 4.860 | 5.030 | 4.730 | 4.920 | 167,386 | +0.05(+1.03%) |
Feb 07, 2020 | 5.210 | 5.210 | 4.790 | 4.870 | 158,700 | -0.35(-6.70%) |
Feb 06, 2020 | 4.850 | 5.590 | 4.850 | 5.220 | 184,958 | +0.39(+8.07%) |
Feb 05, 2020 | 5.400 | 5.590 | 4.710 | 4.830 | 321,006 | -0.55(-10.22%) |
Feb 04, 2020 | 5.860 | 5.900 | 5.350 | 5.380 | 251,619 | -0.44(-7.56%) |