Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.730 | 2.950 | 2.700 | 2.730 | 9,150 | -0.12(-4.38%) |
Apr 29, 2020 | 2.860 | 3.000 | 2.623 | 2.855 | 15,587 | +0.15(+5.62%) |
Apr 28, 2020 | 2.860 | 3.000 | 2.670 | 2.703 | 77,193 | -0.21(-7.22%) |
Apr 27, 2020 | 3.000 | 3.000 | 2.759 | 2.913 | 13,022 | +0.06(+2.22%) |
Apr 24, 2020 | 2.800 | 2.985 | 2.710 | 2.850 | 26,800 | +0.08(+2.89%) |
Apr 23, 2020 | 2.634 | 2.770 | 2.492 | 2.770 | 20,932 | +0.32(+13.06%) |
Apr 22, 2020 | 2.500 | 2.647 | 2.370 | 2.450 | 21,158 | -0.05(-2.00%) |
Apr 21, 2020 | 2.700 | 2.710 | 2.500 | 2.500 | 7,323 | -0.15(-5.51%) |
Apr 20, 2020 | 2.740 | 2.890 | 2.646 | 2.646 | 7,938 | -0.09(-3.23%) |
Apr 17, 2020 | 2.790 | 2.800 | 2.673 | 2.734 | 10,300 | +0.00(+0.15%) |
Apr 16, 2020 | 2.770 | 2.940 | 2.400 | 2.730 | 29,672 | +0.23(+9.20%) |
Apr 15, 2020 | 2.990 | 3.263 | 2.500 | 2.500 | 48,732 | -0.46(-15.54%) |
Apr 14, 2020 | 2.650 | 2.983 | 2.650 | 2.960 | 19,509 | +0.42(+16.54%) |
Apr 13, 2020 | 2.600 | 2.950 | 2.540 | 2.540 | 44,033 | +0.01(+0.40%) |
Apr 09, 2020 | 2.520 | 2.640 | 2.518 | 2.530 | 13,300 | +0.10(+4.12%) |
Apr 08, 2020 | 2.400 | 2.550 | 2.379 | 2.430 | 24,571 | +0.06(+2.53%) |
Apr 07, 2020 | 2.460 | 2.500 | 2.370 | 2.370 | 7,170 | -0.02(-1.04%) |
Apr 06, 2020 | 2.310 | 2.510 | 2.310 | 2.395 | 8,782 | +0.06(+2.35%) |
Apr 03, 2020 | 2.560 | 2.560 | 2.300 | 2.340 | 6,100 | -0.11(-4.49%) |
Apr 02, 2020 | 2.500 | 2.694 | 2.320 | 2.450 | 15,099 | -0.03(-1.21%) |
Apr 01, 2020 | 2.510 | 2.987 | 2.470 | 2.480 | 34,976 | -0.23(-8.49%) |
Mar 31, 2020 | 2.730 | 2.990 | 2.600 | 2.710 | 10,980 | +0.11(+4.23%) |
Mar 30, 2020 | 2.940 | 3.000 | 2.400 | 2.600 | 10,658 | -0.02(-0.76%) |
Mar 27, 2020 | 2.880 | 2.880 | 2.500 | 2.620 | 23,300 | -0.12(-4.38%) |
Mar 26, 2020 | 2.909 | 2.938 | 2.712 | 2.740 | 7,182 | +0.09(+3.40%) |
Mar 25, 2020 | 2.630 | 3.160 | 2.630 | 2.650 | 25,902 | +0.35(+15.22%) |
Mar 24, 2020 | 3.280 | 3.450 | 2.200 | 2.300 | 44,321 | -0.50(-17.86%) |
Mar 23, 2020 | 3.100 | 3.100 | 2.790 | 2.800 | 7,477 | -0.43(-13.31%) |
Mar 20, 2020 | 3.940 | 3.940 | 3.000 | 3.230 | 15,900 | -0.71(-18.02%) |
Mar 19, 2020 | 2.930 | 3.940 | 2.630 | 3.940 | 22,880 | +0.98(+33.11%) |
Mar 18, 2020 | 3.710 | 3.850 | 2.830 | 2.960 | 25,836 | -0.29(-8.92%) |
Mar 17, 2020 | 2.700 | 3.680 | 2.630 | 3.250 | 33,122 | +0.83(+34.30%) |
Mar 16, 2020 | 2.980 | 3.010 | 2.420 | 2.420 | 15,682 | -0.56(-18.82%) |
Mar 13, 2020 | 3.320 | 3.380 | 2.950 | 2.981 | 12,700 | -0.50(-14.33%) |
Mar 12, 2020 | 3.190 | 3.490 | 3.190 | 3.480 | 6,971 | -0.02(-0.57%) |
Mar 11, 2020 | 3.500 | 3.719 | 3.180 | 3.500 | 26,081 | -0.10(-2.78%) |
Mar 10, 2020 | 4.270 | 4.400 | 3.227 | 3.600 | 91,012 | -0.65(-15.29%) |
Mar 09, 2020 | 4.060 | 5.098 | 4.050 | 4.250 | 26,420 | -0.89(-17.32%) |
Mar 06, 2020 | 4.900 | 5.220 | 4.650 | 5.140 | 11,400 | +0.35(+7.31%) |
Mar 05, 2020 | 4.960 | 4.990 | 4.790 | 4.790 | 14,468 | -0.10(-2.04%) |
Mar 04, 2020 | 5.090 | 5.090 | 4.790 | 4.890 | 7,755 | +0.10(+2.09%) |
Mar 03, 2020 | 5.190 | 5.190 | 4.700 | 4.790 | 8,810 | -0.31(-6.08%) |
Mar 02, 2020 | 5.000 | 5.220 | 4.874 | 5.100 | 19,681 | +0.29(+6.03%) |
Feb 28, 2020 | 5.055 | 5.066 | 4.650 | 4.810 | 36,200 | -0.28(-5.50%) |
Feb 27, 2020 | 5.260 | 5.275 | 5.000 | 5.090 | 35,226 | -0.22(-4.14%) |
Feb 26, 2020 | 5.440 | 5.440 | 5.170 | 5.310 | 5,076 | -0.05(-0.93%) |
Feb 25, 2020 | 5.540 | 5.659 | 5.350 | 5.360 | 13,293 | -0.14(-2.55%) |
Feb 24, 2020 | 5.150 | 5.500 | 5.090 | 5.500 | 23,610 | +0.37(+7.21%) |
Feb 21, 2020 | 5.150 | 5.600 | 4.980 | 5.130 | 24,500 | +0.05(+0.98%) |
Feb 20, 2020 | 5.000 | 5.180 | 4.980 | 5.080 | 7,944 | +0.05(+0.99%) |
Feb 19, 2020 | 5.120 | 5.376 | 5.030 | 5.030 | 54,841 | -0.02(-0.49%) |
Feb 18, 2020 | 5.100 | 5.160 | 5.000 | 5.055 | 42,332 | +0.08(+1.71%) |
Feb 14, 2020 | 4.990 | 5.150 | 4.970 | 4.970 | 8,600 | -0.01(-0.20%) |
Feb 13, 2020 | 5.000 | 5.071 | 4.900 | 4.980 | 11,466 | +0.02(+0.40%) |
Feb 12, 2020 | 4.990 | 5.000 | 4.930 | 4.960 | 15,728 | +0.01(+0.20%) |
Feb 11, 2020 | 4.920 | 4.953 | 4.787 | 4.950 | 10,120 | +0.13(+2.70%) |
Feb 10, 2020 | 4.890 | 4.970 | 4.710 | 4.820 | 15,937 | +0.01(+0.21%) |
Feb 07, 2020 | 4.860 | 4.990 | 4.700 | 4.810 | 6,600 | +0.11(+2.34%) |
Feb 06, 2020 | 4.880 | 5.005 | 4.700 | 4.700 | 25,963 | -0.07(-1.47%) |
Feb 05, 2020 | 4.300 | 4.860 | 4.300 | 4.770 | 34,747 | +0.47(+10.93%) |
Feb 04, 2020 | 4.490 | 4.500 | 4.300 | 4.300 | 47,889 | -0.19(-4.23%) |