Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.900 | 2.950 | 2.840 | 2.910 | 227,322 | -0.01(-0.34%) |
Apr 29, 2020 | 3.000 | 3.030 | 2.880 | 2.920 | 273,906 | -0.09(-2.99%) |
Apr 28, 2020 | 3.180 | 3.180 | 2.900 | 3.010 | 344,600 | -0.12(-3.83%) |
Apr 27, 2020 | 3.230 | 3.240 | 3.050 | 3.130 | 288,900 | -0.06(-1.88%) |
Apr 24, 2020 | 3.310 | 3.360 | 3.050 | 3.190 | 549,872 | -0.13(-3.92%) |
Apr 23, 2020 | 2.840 | 3.620 | 2.760 | 3.320 | 1,346,143 | +0.64(+23.88%) |
Apr 22, 2020 | 2.720 | 2.780 | 2.600 | 2.680 | 204,773 | -0.08(-2.90%) |
Apr 21, 2020 | 2.650 | 2.760 | 2.500 | 2.760 | 249,871 | +0.10(+3.76%) |
Apr 20, 2020 | 2.900 | 2.940 | 2.660 | 2.660 | 311,840 | -0.19(-6.67%) |
Apr 17, 2020 | 2.720 | 2.880 | 2.670 | 2.850 | 435,550 | +0.21(+7.95%) |
Apr 16, 2020 | 2.910 | 2.910 | 2.550 | 2.640 | 346,162 | -0.27(-9.28%) |
Apr 15, 2020 | 2.620 | 3.000 | 2.420 | 2.910 | 575,651 | +0.17(+6.20%) |
Apr 14, 2020 | 3.080 | 3.080 | 2.580 | 2.740 | 613,718 | -0.08(-2.84%) |
Apr 13, 2020 | 2.090 | 2.880 | 2.080 | 2.820 | 1,355,148 | +0.78(+38.24%) |
Apr 09, 2020 | 2.040 | 2.040 | 2.040 | 0 | +0.25(+13.97%) | |
Apr 08, 2020 | 1.680 | 1.810 | 1.590 | 1.790 | 377,298 | +0.16(+9.82%) |
Apr 07, 2020 | 1.670 | 1.670 | 1.580 | 1.630 | 130,678 | +0.02(+1.24%) |
Apr 06, 2020 | 1.650 | 1.690 | 1.570 | 1.610 | 223,018 | -0.04(-2.42%) |
Apr 03, 2020 | 1.670 | 1.670 | 1.530 | 1.650 | 224,789 | -0.04(-2.37%) |
Apr 02, 2020 | 2.000 | 2.000 | 1.550 | 1.690 | 919,833 | +0.21(+14.19%) |
Apr 01, 2020 | 1.720 | 1.720 | 1.430 | 1.480 | 170,760 | -0.22(-12.94%) |
Mar 31, 2020 | 1.720 | 1.750 | 1.610 | 1.700 | 111,250 | +0.05(+3.03%) |
Mar 30, 2020 | 1.810 | 1.900 | 1.600 | 1.650 | 269,351 | -0.16(-8.84%) |
Mar 27, 2020 | 1.720 | 1.900 | 1.710 | 1.810 | 227,219 | +0.07(+4.02%) |
Mar 26, 2020 | 1.850 | 1.850 | 1.700 | 1.740 | 462,662 | +0.02(+1.16%) |
Mar 25, 2020 | 1.740 | 1.820 | 1.660 | 1.720 | 357,345 | +0.02(+1.18%) |
Mar 24, 2020 | 1.680 | 1.800 | 1.630 | 1.700 | 280,453 | +0.07(+4.29%) |
Mar 23, 2020 | 1.720 | 1.820 | 1.590 | 1.630 | 289,483 | -0.12(-6.86%) |
Mar 20, 2020 | 1.740 | 1.860 | 1.620 | 1.750 | 275,156 | +0.07(+4.17%) |
Mar 19, 2020 | 1.430 | 1.680 | 1.430 | 1.680 | 192,984 | +0.22(+15.07%) |
Mar 18, 2020 | 1.490 | 1.670 | 1.400 | 1.460 | 258,252 | -0.12(-7.59%) |
Mar 17, 2020 | 1.540 | 1.620 | 1.460 | 1.580 | 158,881 | +0.07(+4.64%) |
Mar 16, 2020 | 1.640 | 1.640 | 1.440 | 1.510 | 247,733 | -0.20(-11.70%) |
Mar 13, 2020 | 1.900 | 1.900 | 1.570 | 1.710 | 344,011 | +0.31(+22.14%) |
Mar 12, 2020 | 1.620 | 1.680 | 1.350 | 1.400 | 336,847 | -0.26(-15.66%) |
Mar 11, 2020 | 2.050 | 2.120 | 1.640 | 1.660 | 391,890 | -0.41(-19.81%) |
Mar 10, 2020 | 2.210 | 2.360 | 2.040 | 2.070 | 198,183 | -0.13(-5.91%) |
Mar 09, 2020 | 2.530 | 2.530 | 2.170 | 2.200 | 256,884 | -0.49(-18.22%) |
Mar 06, 2020 | 2.650 | 2.840 | 2.610 | 2.690 | 140,939 | -0.01(-0.37%) |
Mar 05, 2020 | 2.800 | 2.850 | 2.570 | 2.700 | 371,848 | -0.16(-5.59%) |
Mar 04, 2020 | 2.780 | 2.970 | 2.700 | 2.860 | 299,668 | +0.11(+4.00%) |
Mar 03, 2020 | 2.750 | 2.790 | 2.640 | 2.750 | 179,419 | -0.01(-0.36%) |
Mar 02, 2020 | 2.790 | 2.880 | 2.680 | 2.760 | 134,345 | -0.03(-1.08%) |
Feb 28, 2020 | 2.550 | 2.800 | 2.510 | 2.790 | 171,105 | +0.14(+5.28%) |
Feb 27, 2020 | 2.700 | 2.790 | 2.540 | 2.650 | 141,406 | -0.15(-5.36%) |
Feb 26, 2020 | 2.910 | 2.910 | 2.670 | 2.800 | 306,636 | +0.07(+2.56%) |
Feb 25, 2020 | 2.540 | 2.750 | 2.430 | 2.730 | 255,596 | +0.17(+6.64%) |
Feb 24, 2020 | 2.350 | 2.580 | 2.320 | 2.560 | 178,534 | +0.16(+6.67%) |
Feb 21, 2020 | 2.480 | 2.480 | 2.320 | 2.400 | 81,013 | -0.08(-3.23%) |
Feb 20, 2020 | 2.250 | 2.520 | 2.250 | 2.480 | 465,869 | +0.24(+10.71%) |
Feb 19, 2020 | 2.460 | 2.510 | 2.210 | 2.240 | 695,539 | -0.26(-10.40%) |
Feb 18, 2020 | 2.480 | 2.600 | 2.480 | 2.500 | 159,687 | +0.01(+0.40%) |
Feb 14, 2020 | 2.490 | 2.490 | 2.490 | 0 | +0.02(+0.81%) | |
Feb 13, 2020 | 2.690 | 2.690 | 2.370 | 2.470 | 1,026,414 | -0.37(-13.03%) |
Feb 12, 2020 | 3.010 | 3.030 | 2.800 | 2.840 | 225,746 | -0.14(-4.70%) |
Feb 11, 2020 | 2.790 | 2.990 | 2.740 | 2.980 | 137,374 | +0.18(+6.43%) |
Feb 10, 2020 | 2.850 | 3.020 | 2.660 | 2.800 | 326,117 | -0.07(-2.44%) |
Feb 07, 2020 | 3.050 | 3.050 | 2.840 | 2.870 | 140,193 | -0.14(-4.65%) |
Feb 06, 2020 | 2.910 | 3.110 | 2.890 | 3.010 | 197,637 | +0.12(+4.15%) |
Feb 05, 2020 | 3.060 | 3.060 | 2.830 | 2.890 | 239,963 | -0.16(-5.25%) |
Feb 04, 2020 | 3.060 | 3.070 | 2.950 | 3.050 | 110,465 | +0.04(+1.33%) |