Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.720 | 2.720 | 2.400 | 2.500 | 102,801 | -0.24(-8.76%) |
Apr 29, 2020 | 3.000 | 3.030 | 2.680 | 2.740 | 119,475 | -0.20(-6.80%) |
Apr 28, 2020 | 3.040 | 3.050 | 2.940 | 2.940 | 50,192 | -0.01(-0.34%) |
Apr 27, 2020 | 2.950 | 3.100 | 2.900 | 2.950 | 46,935 | +0.02(+0.68%) |
Apr 24, 2020 | 2.950 | 3.050 | 2.850 | 2.930 | 58,900 | +0.04(+1.38%) |
Apr 23, 2020 | 2.890 | 3.025 | 2.839 | 2.890 | 113,442 | +0.07(+2.48%) |
Apr 22, 2020 | 2.740 | 2.850 | 2.740 | 2.820 | 143,592 | +0.10(+3.68%) |
Apr 21, 2020 | 2.630 | 2.800 | 2.620 | 2.720 | 76,051 | +0.08(+3.03%) |
Apr 20, 2020 | 2.510 | 2.790 | 2.510 | 2.640 | 79,965 | -0.09(-3.30%) |
Apr 17, 2020 | 2.740 | 2.770 | 2.660 | 2.730 | 55,600 | +0.07(+2.63%) |
Apr 16, 2020 | 2.740 | 2.890 | 2.610 | 2.660 | 100,520 | +0.05(+1.92%) |
Apr 15, 2020 | 2.700 | 2.700 | 2.310 | 2.610 | 91,104 | -0.07(-2.61%) |
Apr 14, 2020 | 2.340 | 2.700 | 2.320 | 2.680 | 182,587 | +0.51(+23.50%) |
Apr 13, 2020 | 2.110 | 2.270 | 2.000 | 2.170 | 104,115 | +0.09(+4.33%) |
Apr 09, 2020 | 2.020 | 2.150 | 1.970 | 2.080 | 51,800 | +0.18(+9.47%) |
Apr 08, 2020 | 1.794 | 1.960 | 1.794 | 1.900 | 37,951 | +0.11(+6.15%) |
Apr 07, 2020 | 1.770 | 1.890 | 1.730 | 1.790 | 68,640 | +0.05(+2.87%) |
Apr 06, 2020 | 1.710 | 1.880 | 1.650 | 1.740 | 58,358 | +0.07(+4.19%) |
Apr 03, 2020 | 1.560 | 1.700 | 1.550 | 1.670 | 62,500 | +0.10(+6.37%) |
Apr 02, 2020 | 1.800 | 1.840 | 1.560 | 1.570 | 59,223 | -0.19(-10.80%) |
Apr 01, 2020 | 1.850 | 1.850 | 1.600 | 1.760 | 35,908 | -0.11(-5.88%) |
Mar 31, 2020 | 1.910 | 1.960 | 1.860 | 1.870 | 25,528 | -0.01(-0.53%) |
Mar 30, 2020 | 1.780 | 1.950 | 1.750 | 1.880 | 56,092 | +0.07(+3.87%) |
Mar 27, 2020 | 1.770 | 1.850 | 1.630 | 1.810 | 43,200 | +0.00(+0.00%) |
Mar 26, 2020 | 2.000 | 2.000 | 1.660 | 1.810 | 41,188 | +0.16(+9.70%) |
Mar 25, 2020 | 1.700 | 1.760 | 1.540 | 1.650 | 134,315 | +0.00(+0.00%) |
Mar 24, 2020 | 1.830 | 1.970 | 1.600 | 1.650 | 116,724 | +0.08(+5.10%) |
Mar 23, 2020 | 1.530 | 1.670 | 1.530 | 1.570 | 107,234 | -0.10(-5.99%) |
Mar 20, 2020 | 1.510 | 1.720 | 1.500 | 1.670 | 48,900 | +0.17(+11.33%) |
Mar 19, 2020 | 1.450 | 1.660 | 1.450 | 1.500 | 85,122 | +0.06(+4.17%) |
Mar 18, 2020 | 1.610 | 1.650 | 1.380 | 1.440 | 136,514 | -0.23(-13.77%) |
Mar 17, 2020 | 1.760 | 2.161 | 1.660 | 1.670 | 52,858 | +0.01(+0.60%) |
Mar 16, 2020 | 2.110 | 2.110 | 1.660 | 1.660 | 107,342 | -0.61(-26.87%) |
Mar 13, 2020 | 2.310 | 2.420 | 2.250 | 2.270 | 81,900 | +0.05(+2.25%) |
Mar 12, 2020 | 2.230 | 2.270 | 2.000 | 2.220 | 89,285 | -0.15(-6.33%) |
Mar 11, 2020 | 2.550 | 2.590 | 2.350 | 2.370 | 121,855 | -0.25(-9.54%) |
Mar 10, 2020 | 2.770 | 2.781 | 2.450 | 2.620 | 126,221 | +0.24(+10.08%) |
Mar 09, 2020 | 2.600 | 2.700 | 2.200 | 2.380 | 116,802 | -0.47(-16.49%) |
Mar 06, 2020 | 3.040 | 3.140 | 2.840 | 2.850 | 104,400 | -0.26(-8.36%) |
Mar 05, 2020 | 3.170 | 3.260 | 3.100 | 3.110 | 51,577 | -0.11(-3.42%) |
Mar 04, 2020 | 3.260 | 3.300 | 3.000 | 3.220 | 67,226 | +0.04(+1.26%) |
Mar 03, 2020 | 3.270 | 3.380 | 2.980 | 3.180 | 151,803 | -0.07(-2.15%) |
Mar 02, 2020 | 3.240 | 3.500 | 3.140 | 3.250 | 236,399 | +0.09(+2.85%) |
Feb 28, 2020 | 2.740 | 3.200 | 2.580 | 3.160 | 142,000 | +0.50(+18.80%) |
Feb 27, 2020 | 2.570 | 2.890 | 2.500 | 2.660 | 127,542 | -0.13(-4.66%) |
Feb 26, 2020 | 3.350 | 3.370 | 2.700 | 2.790 | 298,770 | -0.59(-17.46%) |
Feb 25, 2020 | 4.010 | 4.130 | 3.300 | 3.380 | 252,801 | -0.57(-14.43%) |
Feb 24, 2020 | 3.860 | 4.200 | 3.600 | 3.950 | 361,111 | +0.10(+2.60%) |
Feb 21, 2020 | 3.640 | 4.190 | 3.580 | 3.850 | 551,500 | +0.21(+5.77%) |
Feb 20, 2020 | 3.420 | 3.930 | 3.400 | 3.640 | 394,028 | +0.24(+7.06%) |
Feb 19, 2020 | 3.030 | 3.420 | 3.030 | 3.400 | 191,937 | +0.30(+9.68%) |
Feb 18, 2020 | 3.250 | 3.250 | 3.070 | 3.100 | 78,465 | -0.19(-5.78%) |
Feb 14, 2020 | 3.470 | 3.555 | 3.100 | 3.290 | 233,700 | -0.07(-2.08%) |
Feb 13, 2020 | 3.050 | 3.600 | 2.950 | 3.360 | 356,292 | +0.36(+12.00%) |
Feb 12, 2020 | 3.140 | 3.190 | 2.985 | 3.000 | 79,269 | -0.10(-3.23%) |
Feb 11, 2020 | 2.930 | 3.150 | 2.840 | 3.100 | 116,128 | +0.15(+5.08%) |
Feb 10, 2020 | 3.160 | 3.161 | 2.870 | 2.950 | 125,137 | -0.10(-3.28%) |
Feb 07, 2020 | 2.960 | 3.300 | 2.890 | 3.050 | 213,200 | +0.10(+3.39%) |
Feb 06, 2020 | 3.290 | 3.300 | 2.900 | 2.950 | 130,024 | -0.29(-8.95%) |
Feb 05, 2020 | 3.250 | 3.290 | 3.100 | 3.240 | 69,144 | +0.11(+3.51%) |
Feb 04, 2020 | 3.300 | 3.390 | 3.110 | 3.130 | 131,516 | -0.05(-1.57%) |