Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.640 | 3.700 | 3.470 | 3.500 | 1,298,054 | -0.13(-3.58%) |
Apr 29, 2020 | 3.680 | 3.710 | 3.470 | 3.630 | 1,670,201 | +0.10(+2.83%) |
Apr 28, 2020 | 3.480 | 3.590 | 3.380 | 3.530 | 2,165,061 | +0.15(+4.44%) |
Apr 27, 2020 | 3.240 | 3.410 | 3.110 | 3.380 | 1,404,242 | +0.21(+6.62%) |
Apr 24, 2020 | 3.100 | 3.210 | 3.020 | 3.170 | 4,748,717 | +0.07(+2.26%) |
Apr 23, 2020 | 3.250 | 3.250 | 3.050 | 3.100 | 1,287,841 | -0.01(-0.32%) |
Apr 22, 2020 | 3.200 | 3.230 | 3.070 | 3.110 | 968,616 | -0.01(-0.32%) |
Apr 21, 2020 | 3.090 | 3.150 | 3.010 | 3.120 | 681,593 | -0.06(-1.89%) |
Apr 20, 2020 | 3.110 | 3.240 | 3.080 | 3.180 | 538,175 | +0.06(+1.92%) |
Apr 17, 2020 | 3.210 | 3.320 | 3.070 | 3.120 | 626,977 | -0.21(-6.31%) |
Apr 16, 2020 | 3.260 | 3.430 | 3.220 | 3.330 | 698,794 | +0.06(+1.83%) |
Apr 15, 2020 | 3.380 | 3.400 | 3.100 | 3.270 | 967,990 | -0.14(-4.11%) |
Apr 14, 2020 | 3.600 | 3.750 | 3.280 | 3.410 | 2,008,598 | +0.01(+0.29%) |
Apr 13, 2020 | 3.110 | 3.450 | 3.000 | 3.400 | 1,121,700 | +0.32(+10.39%) |
Apr 09, 2020 | 3.080 | 3.080 | 3.080 | 0 | +0.38(+14.07%) | |
Apr 08, 2020 | 2.730 | 2.800 | 2.630 | 2.700 | 526,838 | +0.03(+1.12%) |
Apr 07, 2020 | 2.760 | 2.940 | 2.650 | 2.670 | 701,700 | -0.07(-2.55%) |
Apr 06, 2020 | 2.570 | 2.820 | 2.540 | 2.740 | 1,159,639 | +0.30(+12.30%) |
Apr 03, 2020 | 2.600 | 2.680 | 2.440 | 2.440 | 344,924 | -0.13(-5.06%) |
Apr 02, 2020 | 2.270 | 2.640 | 2.250 | 2.570 | 845,124 | +0.33(+14.73%) |
Apr 01, 2020 | 2.280 | 2.320 | 2.160 | 2.240 | 910,945 | +0.01(+0.45%) |
Mar 31, 2020 | 2.250 | 2.470 | 2.190 | 2.230 | 666,341 | +0.02(+0.90%) |
Mar 30, 2020 | 2.410 | 2.510 | 2.130 | 2.210 | 601,619 | -0.21(-8.68%) |
Mar 27, 2020 | 2.540 | 2.590 | 2.330 | 2.420 | 770,821 | -0.18(-6.92%) |
Mar 26, 2020 | 2.580 | 2.790 | 2.500 | 2.600 | 1,257,889 | +0.04(+1.56%) |
Mar 25, 2020 | 2.330 | 2.710 | 2.250 | 2.560 | 1,856,011 | +0.27(+11.79%) |
Mar 24, 2020 | 2.210 | 2.480 | 2.190 | 2.290 | 2,508,766 | +0.27(+13.37%) |
Mar 23, 2020 | 2.040 | 2.120 | 1.870 | 2.020 | 1,666,105 | +0.08(+4.12%) |
Mar 20, 2020 | 2.160 | 2.170 | 1.850 | 1.940 | 2,750,975 | -0.04(-2.02%) |
Mar 19, 2020 | 1.860 | 2.240 | 1.670 | 1.980 | 1,852,759 | +0.17(+9.39%) |
Mar 18, 2020 | 2.260 | 2.270 | 1.730 | 1.810 | 2,172,888 | -0.46(-20.26%) |
Mar 17, 2020 | 2.010 | 2.410 | 1.860 | 2.270 | 2,852,796 | +0.27(+13.50%) |
Mar 16, 2020 | 1.960 | 2.220 | 1.770 | 2.000 | 2,584,700 | -0.22(-9.91%) |
Mar 13, 2020 | 2.490 | 2.730 | 2.160 | 2.220 | 1,570,491 | -0.24(-9.76%) |
Mar 12, 2020 | 2.560 | 2.840 | 2.290 | 2.460 | 948,667 | -0.32(-11.51%) |
Mar 11, 2020 | 2.960 | 3.040 | 2.750 | 2.780 | 624,255 | -0.24(-7.95%) |
Mar 10, 2020 | 3.090 | 3.150 | 2.820 | 3.020 | 857,679 | -0.01(-0.33%) |
Mar 09, 2020 | 2.650 | 3.180 | 2.650 | 3.030 | 948,954 | -0.38(-11.14%) |
Mar 06, 2020 | 3.500 | 3.500 | 3.250 | 3.410 | 861,083 | +0.01(+0.29%) |
Mar 05, 2020 | 3.310 | 3.410 | 3.220 | 3.400 | 437,649 | +0.15(+4.62%) |
Mar 04, 2020 | 3.380 | 3.420 | 3.190 | 3.250 | 711,001 | -0.11(-3.27%) |
Mar 03, 2020 | 3.100 | 3.420 | 2.950 | 3.360 | 1,206,035 | +0.38(+12.75%) |
Mar 02, 2020 | 3.010 | 3.060 | 2.880 | 2.980 | 1,061,795 | +0.18(+6.43%) |
Feb 28, 2020 | 3.150 | 3.150 | 2.750 | 2.800 | 2,374,046 | -0.54(-16.17%) |
Feb 27, 2020 | 3.570 | 3.580 | 3.330 | 3.340 | 430,175 | -0.21(-5.92%) |
Feb 26, 2020 | 3.690 | 3.710 | 3.530 | 3.550 | 546,675 | -0.20(-5.33%) |
Feb 25, 2020 | 3.950 | 3.970 | 3.720 | 3.750 | 423,483 | -0.27(-6.72%) |
Feb 24, 2020 | 4.100 | 4.170 | 4.000 | 4.020 | 740,996 | +0.02(+0.50%) |
Feb 21, 2020 | 3.970 | 4.110 | 3.950 | 4.000 | 556,543 | +0.11(+2.83%) |
Feb 20, 2020 | 3.800 | 4.180 | 3.800 | 3.890 | 2,812,177 | +0.17(+4.57%) |
Feb 19, 2020 | 3.700 | 3.740 | 3.620 | 3.720 | 238,628 | +0.01(+0.27%) |
Feb 18, 2020 | 3.580 | 3.710 | 3.580 | 3.710 | 375,934 | +0.10(+2.77%) |
Feb 14, 2020 | 3.610 | 3.610 | 3.610 | 0 | +0.05(+1.40%) | |
Feb 13, 2020 | 3.510 | 3.620 | 3.450 | 3.560 | 164,403 | +0.03(+0.85%) |
Feb 12, 2020 | 3.390 | 3.550 | 3.330 | 3.530 | 469,611 | +0.13(+3.82%) |
Feb 11, 2020 | 3.520 | 3.560 | 3.390 | 3.400 | 550,625 | -0.13(-3.68%) |
Feb 10, 2020 | 3.520 | 3.550 | 3.500 | 3.530 | 274,694 | +0.00(+0.00%) |
Feb 07, 2020 | 3.640 | 3.650 | 3.520 | 3.530 | 210,131 | -0.12(-3.29%) |
Feb 06, 2020 | 3.700 | 3.700 | 3.600 | 3.650 | 270,980 | -0.04(-1.08%) |
Feb 05, 2020 | 3.750 | 3.750 | 3.660 | 3.690 | 317,617 | -0.07(-1.86%) |
Feb 04, 2020 | 3.940 | 3.940 | 3.680 | 3.760 | 607,329 | -0.19(-4.81%) |