Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.650 | 3.700 | 3.650 | 3.680 | 6,118 | -0.01(-0.27%) |
Apr 29, 2020 | 3.634 | 3.720 | 3.634 | 3.690 | 12,661 | +0.09(+2.50%) |
Apr 28, 2020 | 3.500 | 3.646 | 3.500 | 3.600 | 7,441 | +0.00(+0.00%) |
Apr 27, 2020 | 3.620 | 3.620 | 3.530 | 3.600 | 19,899 | +0.15(+4.35%) |
Apr 24, 2020 | 3.320 | 3.450 | 3.320 | 3.450 | 4,200 | +0.08(+2.37%) |
Apr 23, 2020 | 3.420 | 3.420 | 3.280 | 3.370 | 8,341 | +0.12(+3.69%) |
Apr 22, 2020 | 3.240 | 3.270 | 3.220 | 3.250 | 3,246 | -0.03(-0.91%) |
Apr 21, 2020 | 3.390 | 3.390 | 3.210 | 3.280 | 4,137 | -0.23(-6.55%) |
Apr 20, 2020 | 3.350 | 3.550 | 3.350 | 3.510 | 22,937 | +0.24(+7.34%) |
Apr 17, 2020 | 3.330 | 3.330 | 3.270 | 3.270 | 13,200 | +0.01(+0.31%) |
Apr 16, 2020 | 3.400 | 3.400 | 3.220 | 3.260 | 13,385 | -0.18(-5.23%) |
Apr 15, 2020 | 3.500 | 3.500 | 3.370 | 3.440 | 8,824 | -0.04(-1.15%) |
Apr 14, 2020 | 3.430 | 3.490 | 3.430 | 3.480 | 4,098 | +0.10(+2.96%) |
Apr 13, 2020 | 3.730 | 3.730 | 3.360 | 3.380 | 17,600 | -0.37(-9.87%) |
Apr 09, 2020 | 3.640 | 3.800 | 3.640 | 3.750 | 30,400 | +0.12(+3.16%) |
Apr 08, 2020 | 3.510 | 3.650 | 3.510 | 3.635 | 14,770 | +0.03(+0.97%) |
Apr 07, 2020 | 3.710 | 3.710 | 3.590 | 3.600 | 43,841 | +0.06(+1.69%) |
Apr 06, 2020 | 3.540 | 3.570 | 3.420 | 3.540 | 66,871 | +0.68(+23.78%) |
Apr 03, 2020 | 2.890 | 2.913 | 2.860 | 2.860 | 1,900 | -0.03(-1.04%) |
Apr 02, 2020 | 2.810 | 2.950 | 2.810 | 2.890 | 17,051 | +0.15(+5.47%) |
Apr 01, 2020 | 2.800 | 2.880 | 2.700 | 2.740 | 23,859 | -0.17(-5.84%) |
Mar 31, 2020 | 2.900 | 2.990 | 2.860 | 2.910 | 35,532 | +0.11(+3.93%) |
Mar 30, 2020 | 2.730 | 2.800 | 2.660 | 2.800 | 33,062 | +0.18(+6.87%) |
Mar 27, 2020 | 2.483 | 2.620 | 2.469 | 2.620 | 7,800 | -0.06(-2.28%) |
Mar 26, 2020 | 2.440 | 2.690 | 2.380 | 2.681 | 59,162 | +0.23(+9.44%) |
Mar 25, 2020 | 2.320 | 2.520 | 2.320 | 2.450 | 27,691 | -0.02(-0.81%) |
Mar 24, 2020 | 2.340 | 2.470 | 2.240 | 2.470 | 95,168 | +0.17(+7.39%) |
Mar 23, 2020 | 2.270 | 2.410 | 2.150 | 2.300 | 39,402 | -0.12(-4.96%) |
Mar 20, 2020 | 2.520 | 2.580 | 2.400 | 2.420 | 18,800 | +0.04(+1.68%) |
Mar 19, 2020 | 2.430 | 2.530 | 2.380 | 2.380 | 68,841 | +0.21(+9.68%) |
Mar 18, 2020 | 2.080 | 2.230 | 2.080 | 2.170 | 13,772 | +0.09(+4.33%) |
Mar 17, 2020 | 2.100 | 2.120 | 2.050 | 2.080 | 106,577 | +0.06(+2.97%) |
Mar 16, 2020 | 2.050 | 2.140 | 2.020 | 2.020 | 22,933 | -0.21(-9.42%) |
Mar 13, 2020 | 2.260 | 2.270 | 2.050 | 2.230 | 35,700 | +0.21(+10.40%) |
Mar 12, 2020 | 2.220 | 2.240 | 1.860 | 2.020 | 108,782 | -0.40(-16.53%) |
Mar 11, 2020 | 2.560 | 2.580 | 2.380 | 2.420 | 64,720 | -0.32(-11.68%) |
Mar 10, 2020 | 2.750 | 2.750 | 2.615 | 2.740 | 37,898 | +0.06(+2.24%) |
Mar 09, 2020 | 2.600 | 2.910 | 2.590 | 2.680 | 34,856 | -0.38(-12.42%) |
Mar 06, 2020 | 3.120 | 3.130 | 2.900 | 3.060 | 21,400 | -0.11(-3.47%) |
Mar 05, 2020 | 3.150 | 3.210 | 3.080 | 3.170 | 29,206 | -0.26(-7.58%) |
Mar 04, 2020 | 3.400 | 3.450 | 3.253 | 3.430 | 28,775 | -0.01(-0.29%) |
Mar 03, 2020 | 3.590 | 3.630 | 3.440 | 3.440 | 12,843 | -0.13(-3.64%) |
Mar 02, 2020 | 3.480 | 3.660 | 3.477 | 3.570 | 25,634 | -0.04(-1.11%) |
Feb 28, 2020 | 3.530 | 3.670 | 3.450 | 3.610 | 37,000 | +0.01(+0.28%) |
Feb 27, 2020 | 3.670 | 3.760 | 3.460 | 3.600 | 33,166 | -0.19(-5.01%) |
Feb 26, 2020 | 3.870 | 3.880 | 3.770 | 3.790 | 15,416 | +0.07(+1.88%) |
Feb 25, 2020 | 3.840 | 3.870 | 3.712 | 3.720 | 16,515 | -0.11(-2.87%) |
Feb 24, 2020 | 3.830 | 3.885 | 3.830 | 3.830 | 17,471 | -0.27(-6.59%) |
Feb 21, 2020 | 4.100 | 4.170 | 4.090 | 4.100 | 15,800 | -0.06(-1.44%) |
Feb 20, 2020 | 4.120 | 4.190 | 4.070 | 4.160 | 25,567 | +0.06(+1.46%) |
Feb 19, 2020 | 4.140 | 4.190 | 3.960 | 4.100 | 57,307 | -0.25(-5.75%) |
Feb 18, 2020 | 4.340 | 4.360 | 4.300 | 4.350 | 61,664 | +0.30(+7.41%) |
Feb 14, 2020 | 3.980 | 4.110 | 3.910 | 4.050 | 74,700 | -0.05(-1.22%) |
Feb 13, 2020 | 4.140 | 4.170 | 4.090 | 4.100 | 18,178 | +0.06(+1.49%) |
Feb 12, 2020 | 4.130 | 4.130 | 4.035 | 4.040 | 36,243 | -0.11(-2.65%) |
Feb 11, 2020 | 4.210 | 4.210 | 4.128 | 4.150 | 60,654 | -0.06(-1.43%) |
Feb 10, 2020 | 4.170 | 4.250 | 4.165 | 4.210 | 65,611 | +0.22(+5.51%) |
Feb 07, 2020 | 3.870 | 4.020 | 3.870 | 3.990 | 16,300 | +0.03(+0.76%) |
Feb 06, 2020 | 4.030 | 4.030 | 3.900 | 3.960 | 24,581 | +0.04(+1.02%) |
Feb 05, 2020 | 3.870 | 4.080 | 3.850 | 3.920 | 90,840 | +0.15(+3.98%) |
Feb 04, 2020 | 3.780 | 3.810 | 3.750 | 3.770 | 24,837 | +0.18(+5.01%) |