Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.725 | 2.844 | 2.653 | 2.717 | 24,705 | -0.01(-0.40%) |
Apr 29, 2020 | 2.645 | 2.836 | 2.645 | 2.727 | 6,679 | +0.16(+6.05%) |
Apr 28, 2020 | 2.605 | 2.701 | 2.565 | 2.572 | 7,287 | +0.02(+0.59%) |
Apr 27, 2020 | 2.429 | 2.586 | 2.379 | 2.557 | 6,688 | +0.23(+10.06%) |
Apr 24, 2020 | 2.461 | 2.461 | 2.220 | 2.323 | 8,010 | -0.15(-6.21%) |
Apr 23, 2020 | 2.701 | 2.723 | 2.477 | 2.477 | 6,077 | -0.12(-4.79%) |
Apr 22, 2020 | 2.685 | 2.836 | 2.597 | 2.602 | 7,320 | -0.19(-6.70%) |
Apr 21, 2020 | 2.908 | 2.948 | 2.629 | 2.788 | 10,381 | -0.09(-3.06%) |
Apr 20, 2020 | 2.868 | 2.938 | 2.868 | 2.876 | 3,032 | +0.00(+0.00%) |
Apr 17, 2020 | 2.932 | 3.116 | 2.853 | 2.876 | 35,043 | +0.09(+3.15%) |
Apr 16, 2020 | 3.020 | 3.156 | 2.781 | 2.788 | 18,718 | -0.01(-0.29%) |
Apr 15, 2020 | 2.589 | 3.188 | 2.421 | 2.796 | 20,939 | +0.00(+0.00%) |
Apr 14, 2020 | 2.381 | 2.796 | 2.351 | 2.796 | 27,797 | +0.57(+25.45%) |
Apr 13, 2020 | 2.253 | 2.285 | 2.077 | 2.229 | 12,594 | +0.08(+3.68%) |
Apr 09, 2020 | 2.117 | 2.277 | 1.790 | 2.150 | 21,777 | +0.27(+14.39%) |
Apr 08, 2020 | 1.878 | 1.926 | 1.838 | 1.880 | 8,429 | -0.01(-0.32%) |
Apr 07, 2020 | 1.838 | 2.059 | 1.838 | 1.886 | 8,438 | +0.17(+9.77%) |
Apr 06, 2020 | 1.926 | 1.926 | 1.662 | 1.718 | 20,216 | +0.10(+6.31%) |
Apr 03, 2020 | 1.658 | 1.658 | 1.598 | 1.616 | 22,403 | -0.04(-2.30%) |
Apr 02, 2020 | 1.678 | 1.830 | 1.638 | 1.654 | 35,254 | -0.03(-1.90%) |
Apr 01, 2020 | 1.678 | 1.848 | 1.678 | 1.686 | 7,583 | -0.15(-8.18%) |
Mar 31, 2020 | 1.844 | 1.844 | 1.819 | 1.836 | 1,451 | -0.11(-5.43%) |
Mar 30, 2020 | 2.242 | 2.242 | 1.686 | 1.942 | 15,314 | -0.07(-3.57%) |
Mar 27, 2020 | 2.229 | 2.229 | 1.838 | 2.013 | 11,013 | -0.06(-3.08%) |
Mar 26, 2020 | 1.638 | 2.293 | 1.638 | 2.077 | 52,932 | +0.48(+30.00%) |
Mar 25, 2020 | 1.654 | 1.654 | 1.538 | 1.598 | 11,369 | +0.01(+0.51%) |
Mar 24, 2020 | 1.640 | 1.678 | 1.518 | 1.590 | 15,424 | +0.18(+13.06%) |
Mar 23, 2020 | 1.478 | 1.518 | 1.374 | 1.406 | 10,518 | -0.12(-7.86%) |
Mar 20, 2020 | 1.766 | 2.045 | 1.438 | 1.526 | 33,166 | -0.25(-13.96%) |
Mar 19, 2020 | 2.133 | 2.773 | 1.374 | 1.774 | 89,101 | -0.14(-7.50%) |
Mar 18, 2020 | 1.686 | 1.918 | 1.598 | 1.918 | 59,572 | +0.02(+0.84%) |
Mar 17, 2020 | 1.918 | 1.918 | 1.440 | 1.902 | 14,623 | -0.17(-8.01%) |
Mar 16, 2020 | 2.267 | 2.267 | 1.766 | 2.067 | 13,699 | -0.37(-15.17%) |
Mar 13, 2020 | 2.453 | 2.458 | 2.397 | 2.437 | 5,131 | -0.02(-0.65%) |
Mar 12, 2020 | 2.765 | 2.765 | 1.918 | 2.453 | 32,627 | -0.21(-7.85%) |
Mar 11, 2020 | 2.749 | 2.828 | 2.662 | 2.662 | 31,176 | -0.10(-3.50%) |
Mar 10, 2020 | 2.796 | 2.797 | 2.637 | 2.758 | 5,345 | -0.01(-0.25%) |
Mar 09, 2020 | 2.836 | 2.836 | 2.576 | 2.765 | 2,931 | -0.07(-2.51%) |
Mar 06, 2020 | 2.765 | 2.837 | 2.765 | 2.836 | 1,501 | +0.04(+1.43%) |
Mar 05, 2020 | 3.044 | 3.044 | 2.661 | 2.797 | 6,241 | -0.28(-9.09%) |
Mar 04, 2020 | 3.164 | 3.172 | 3.012 | 3.076 | 8,305 | -0.08(-2.53%) |
Mar 03, 2020 | 3.156 | 3.160 | 3.156 | 3.156 | 413 | -0.00(-0.15%) |
Mar 02, 2020 | 3.268 | 3.268 | 3.084 | 3.161 | 8,535 | -0.05(-1.69%) |
Feb 28, 2020 | 3.212 | 3.215 | 3.124 | 3.215 | 8,886 | +0.01(+0.35%) |
Feb 27, 2020 | 3.316 | 3.317 | 2.972 | 3.204 | 7,730 | -0.13(-3.98%) |
Feb 26, 2020 | 3.436 | 3.477 | 2.980 | 3.337 | 18,968 | -0.14(-4.00%) |
Feb 25, 2020 | 3.516 | 3.516 | 3.396 | 3.476 | 7,261 | -0.04(-1.13%) |
Feb 24, 2020 | 3.516 | 3.516 | 3.476 | 3.516 | 4,304 | -0.00(-0.00%) |
Feb 21, 2020 | 3.635 | 3.687 | 3.516 | 3.516 | 4,130 | -0.18(-4.86%) |
Feb 20, 2020 | 3.646 | 3.707 | 3.646 | 3.695 | 6,433 | +0.02(+0.54%) |
Feb 19, 2020 | 3.659 | 3.703 | 3.659 | 3.675 | 595 | +0.08(+2.22%) |
Feb 18, 2020 | 3.649 | 3.649 | 3.595 | 3.596 | 2,669 | -0.06(-1.53%) |
Feb 14, 2020 | 3.595 | 3.651 | 3.595 | 3.651 | 500 | +0.03(+0.94%) |
Feb 13, 2020 | 3.618 | 3.618 | 3.618 | 3.618 | 227 | -0.00(-0.11%) |
Feb 12, 2020 | 3.631 | 3.631 | 3.621 | 3.621 | 470 | +0.07(+1.85%) |
Feb 11, 2020 | 3.635 | 3.675 | 3.517 | 3.556 | 3,314 | -0.11(-2.94%) |
Feb 10, 2020 | 3.663 | 3.663 | 3.663 | 3.663 | 2,062 | +0.01(+0.32%) |
Feb 07, 2020 | 3.630 | 3.671 | 3.611 | 3.651 | 3,003 | -0.02(-0.51%) |
Feb 06, 2020 | 3.659 | 3.670 | 3.659 | 3.670 | 558 | +0.11(+2.95%) |
Feb 05, 2020 | 3.752 | 3.752 | 3.565 | 3.565 | 499 | -0.13(-3.47%) |
Feb 04, 2020 | 3.729 | 3.750 | 3.675 | 3.693 | 5,372 | -0.06(-1.66%) |