Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.200 | 3.200 | 3.200 | 11 | +0.00(+0.00%) | |
Apr 29, 2020 | 3.168 | 3.240 | 3.162 | 3.200 | 5,222 | -0.06(-1.72%) |
Apr 28, 2020 | 3.094 | 3.270 | 3.094 | 3.256 | 1,230 | -0.00(-0.13%) |
Apr 27, 2020 | 3.280 | 3.280 | 3.250 | 3.260 | 2,147 | -0.02(-0.61%) |
Apr 24, 2020 | 3.150 | 3.280 | 3.150 | 3.280 | 200 | -0.03(-0.82%) |
Apr 23, 2020 | 3.290 | 3.313 | 3.290 | 3.307 | 2,233 | +0.02(+0.52%) |
Apr 22, 2020 | 3.290 | 3.290 | 3.290 | 9 | +0.00(+0.00%) | |
Apr 21, 2020 | 3.290 | 3.290 | 3.290 | 15 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.290 | 3.290 | 3.290 | 3 | +0.00(+0.00%) | |
Apr 17, 2020 | 3.290 | 3.290 | 3.290 | 22 | +0.00(+0.00%) | |
Apr 16, 2020 | 3.144 | 3.290 | 3.144 | 3.290 | 421 | +0.04(+1.23%) |
Apr 15, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 2,268 | +0.03(+1.06%) |
Apr 14, 2020 | 3.100 | 3.216 | 3.100 | 3.216 | 4,824 | +0.16(+5.10%) |
Apr 13, 2020 | 3.060 | 3.060 | 3.060 | 3.060 | 1,219 | +0.06(+2.00%) |
Apr 09, 2020 | 2.999 | 3.000 | 2.934 | 3.000 | 6,900 | +0.12(+4.07%) |
Apr 08, 2020 | 2.883 | 2.883 | 2.883 | 2.883 | 330 | -0.12(-3.91%) |
Apr 07, 2020 | 3.000 | 3.000 | 3.000 | 116 | +0.00(+0.00%) | |
Apr 06, 2020 | 2.990 | 3.000 | 2.910 | 3.000 | 894 | +0.37(+14.07%) |
Apr 03, 2020 | 2.880 | 2.880 | 2.610 | 2.630 | 7,300 | -0.25(-8.68%) |
Apr 02, 2020 | 2.960 | 2.960 | 2.880 | 2.880 | 977 | -0.09(-3.03%) |
Apr 01, 2020 | 2.970 | 2.970 | 2.970 | 2.970 | 102 | -0.01(-0.34%) |
Mar 31, 2020 | 2.980 | 2.980 | 2.980 | 2.980 | 427 | -0.00(-0.03%) |
Mar 30, 2020 | 2.981 | 2.981 | 2.981 | 2.981 | 1,100 | +0.11(+3.87%) |
Mar 27, 2020 | 2.784 | 2.870 | 2.751 | 2.870 | 1,100 | -0.08(-2.65%) |
Mar 26, 2020 | 2.948 | 2.948 | 2.948 | 2.948 | 638 | -0.05(-1.73%) |
Mar 25, 2020 | 2.990 | 3.000 | 2.787 | 3.000 | 2,692 | +0.01(+0.33%) |
Mar 24, 2020 | 2.950 | 2.999 | 2.950 | 2.990 | 4,758 | +0.15(+5.28%) |
Mar 23, 2020 | 2.690 | 2.840 | 2.690 | 2.840 | 1,166 | +0.15(+5.58%) |
Mar 20, 2020 | 2.690 | 2.690 | 2.690 | 2.690 | 2,400 | -0.36(-11.80%) |
Mar 19, 2020 | 3.050 | 3.050 | 3.050 | 470 | +0.00(+0.00%) | |
Mar 18, 2020 | 2.924 | 3.070 | 2.924 | 3.050 | 582 | -0.05(-1.61%) |
Mar 17, 2020 | 3.100 | 3.100 | 3.100 | 354 | +0.00(+0.00%) | |
Mar 16, 2020 | 3.120 | 3.120 | 3.100 | 3.100 | 504 | -0.04(-1.27%) |
Mar 13, 2020 | 3.410 | 3.410 | 3.140 | 3.140 | 3,600 | -0.11(-3.38%) |
Mar 12, 2020 | 3.380 | 3.380 | 3.100 | 3.250 | 9,022 | -0.24(-6.76%) |
Mar 11, 2020 | 3.590 | 3.590 | 3.486 | 3.486 | 320 | +0.06(+1.62%) |
Mar 10, 2020 | 3.430 | 3.430 | 3.430 | 28 | +0.00(+0.00%) | |
Mar 09, 2020 | 3.600 | 3.600 | 3.280 | 3.430 | 6,406 | -0.19(-5.25%) |
Mar 06, 2020 | 3.630 | 3.640 | 3.600 | 3.620 | 2,200 | -0.04(-1.09%) |
Mar 05, 2020 | 3.660 | 3.660 | 3.660 | 50 | +0.00(+0.00%) | |
Mar 04, 2020 | 3.660 | 3.660 | 3.660 | 3.660 | 1,109 | -0.02(-0.54%) |
Mar 03, 2020 | 3.680 | 3.680 | 3.680 | 53 | +0.00(+0.00%) | |
Mar 02, 2020 | 3.720 | 3.720 | 3.680 | 3.680 | 1,897 | +0.02(+0.55%) |
Feb 28, 2020 | 3.668 | 3.668 | 3.631 | 3.660 | 3,300 | +0.02(+0.52%) |
Feb 27, 2020 | 3.641 | 3.641 | 3.641 | 12 | +0.00(+0.00%) | |
Feb 26, 2020 | 3.641 | 3.641 | 3.641 | 3.641 | 618 | -0.06(-1.59%) |
Feb 25, 2020 | 3.700 | 3.700 | 3.700 | 47 | +0.00(+0.00%) | |
Feb 24, 2020 | 3.700 | 3.700 | 3.700 | 165 | +0.00(+0.00%) | |
Feb 21, 2020 | 3.690 | 3.700 | 3.690 | 3.700 | 3,600 | +0.01(+0.19%) |
Feb 20, 2020 | 3.693 | 3.693 | 3.693 | 3.693 | 410 | +0.01(+0.19%) |
Feb 19, 2020 | 3.686 | 3.686 | 3.686 | 65 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.686 | 3.686 | 3.686 | 138 | +0.00(+0.00%) | |
Feb 14, 2020 | 3.686 | 3.686 | 3.686 | 22 | -0.00(-0.11%) | |
Feb 13, 2020 | 3.680 | 3.690 | 3.680 | 3.690 | 271 | -0.04(-1.07%) |
Feb 12, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 317 | +0.00(+0.00%) |
Feb 11, 2020 | 3.680 | 3.730 | 3.640 | 3.730 | 615 | +0.03(+0.81%) |
Feb 10, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 6,436 | +0.02(+0.54%) |
Feb 07, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 1,200 | -0.00(-0.14%) |
Feb 06, 2020 | 3.685 | 3.685 | 3.685 | 3.685 | 235 | +0.04(+1.24%) |
Feb 05, 2020 | 3.640 | 3.640 | 3.640 | 6 | +0.00(+0.00%) | |
Feb 04, 2020 | 3.640 | 3.640 | 3.640 | 36 | +0.00(+0.00%) |