Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.360 | 2.400 | 2.320 | 2.400 | 27,348 | +0.02(+0.84%) |
Apr 29, 2020 | 2.370 | 2.490 | 2.260 | 2.380 | 52,050 | -0.02(-0.63%) |
Apr 28, 2020 | 2.450 | 2.550 | 2.360 | 2.395 | 14,668 | -0.04(-1.44%) |
Apr 27, 2020 | 2.400 | 2.570 | 2.380 | 2.430 | 56,448 | -0.01(-0.41%) |
Apr 24, 2020 | 2.570 | 2.570 | 2.395 | 2.440 | 15,600 | -0.06(-2.40%) |
Apr 23, 2020 | 2.440 | 2.600 | 2.398 | 2.500 | 33,850 | +0.03(+1.21%) |
Apr 22, 2020 | 2.200 | 2.470 | 2.200 | 2.470 | 70,571 | +0.25(+11.26%) |
Apr 21, 2020 | 2.370 | 2.370 | 2.170 | 2.220 | 53,365 | -0.15(-6.33%) |
Apr 20, 2020 | 2.560 | 2.570 | 2.340 | 2.370 | 60,597 | -0.15(-5.95%) |
Apr 17, 2020 | 2.540 | 2.710 | 2.510 | 2.520 | 72,100 | -0.12(-4.55%) |
Apr 16, 2020 | 2.670 | 2.790 | 2.560 | 2.640 | 84,294 | +0.02(+0.76%) |
Apr 15, 2020 | 2.810 | 2.810 | 2.530 | 2.620 | 84,699 | -0.25(-8.71%) |
Apr 14, 2020 | 2.560 | 3.060 | 2.450 | 2.870 | 191,504 | +0.38(+15.26%) |
Apr 13, 2020 | 2.520 | 2.521 | 2.333 | 2.490 | 25,258 | -0.03(-1.19%) |
Apr 09, 2020 | 2.490 | 2.590 | 2.350 | 2.520 | 113,600 | +0.24(+10.53%) |
Apr 08, 2020 | 2.200 | 2.380 | 2.160 | 2.280 | 69,922 | +0.06(+2.70%) |
Apr 07, 2020 | 2.250 | 2.390 | 2.150 | 2.220 | 82,143 | +0.03(+1.37%) |
Apr 06, 2020 | 2.070 | 2.290 | 2.070 | 2.190 | 107,653 | +0.16(+7.88%) |
Apr 03, 2020 | 2.040 | 2.170 | 1.970 | 2.030 | 40,100 | +0.03(+1.50%) |
Apr 02, 2020 | 2.040 | 2.240 | 2.000 | 2.000 | 101,319 | -0.08(-3.85%) |
Apr 01, 2020 | 2.090 | 2.122 | 2.000 | 2.080 | 56,448 | -0.12(-5.45%) |
Mar 31, 2020 | 2.410 | 2.410 | 2.160 | 2.200 | 52,455 | -0.23(-9.47%) |
Mar 30, 2020 | 2.480 | 2.530 | 2.250 | 2.430 | 35,868 | -0.05(-2.02%) |
Mar 27, 2020 | 2.320 | 2.500 | 2.250 | 2.480 | 62,300 | +0.04(+1.64%) |
Mar 26, 2020 | 2.280 | 2.601 | 2.280 | 2.440 | 120,077 | +0.20(+8.93%) |
Mar 25, 2020 | 2.030 | 2.490 | 1.970 | 2.240 | 179,444 | +0.21(+10.34%) |
Mar 24, 2020 | 1.960 | 2.090 | 1.910 | 2.030 | 78,284 | +0.16(+8.56%) |
Mar 23, 2020 | 1.870 | 1.910 | 1.800 | 1.870 | 68,234 | -0.12(-6.03%) |
Mar 20, 2020 | 2.140 | 2.140 | 1.921 | 1.990 | 78,500 | -0.15(-7.01%) |
Mar 19, 2020 | 2.060 | 2.180 | 1.906 | 2.140 | 93,185 | +0.07(+3.38%) |
Mar 18, 2020 | 2.190 | 2.216 | 1.950 | 2.070 | 205,561 | -0.28(-11.91%) |
Mar 17, 2020 | 2.020 | 2.390 | 2.010 | 2.350 | 122,596 | +0.26(+12.44%) |
Mar 16, 2020 | 2.300 | 2.420 | 2.090 | 2.090 | 149,988 | -0.34(-13.99%) |
Mar 13, 2020 | 2.450 | 2.792 | 2.300 | 2.430 | 188,500 | +0.12(+5.19%) |
Mar 12, 2020 | 2.500 | 2.500 | 2.200 | 2.310 | 223,679 | -0.30(-11.49%) |
Mar 11, 2020 | 2.800 | 2.850 | 2.600 | 2.610 | 198,664 | -0.24(-8.42%) |
Mar 10, 2020 | 2.800 | 2.960 | 2.700 | 2.850 | 315,826 | +0.15(+5.56%) |
Mar 09, 2020 | 2.840 | 3.000 | 2.500 | 2.700 | 321,244 | -0.38(-12.34%) |
Mar 06, 2020 | 3.090 | 3.270 | 3.050 | 3.080 | 214,100 | -0.19(-5.81%) |
Mar 05, 2020 | 3.600 | 3.650 | 3.180 | 3.270 | 385,315 | -0.42(-11.38%) |
Mar 04, 2020 | 4.000 | 4.040 | 3.600 | 3.690 | 382,130 | -0.31(-7.75%) |
Mar 03, 2020 | 4.300 | 4.350 | 3.800 | 4.000 | 455,195 | -0.24(-5.66%) |
Mar 02, 2020 | 4.710 | 4.750 | 4.120 | 4.240 | 448,089 | -0.26(-5.78%) |
Feb 28, 2020 | 4.000 | 4.540 | 3.550 | 4.500 | 760,100 | +0.15(+3.45%) |
Feb 27, 2020 | 5.340 | 5.340 | 4.200 | 4.350 | 979,688 | -1.20(-21.62%) |
Feb 26, 2020 | 4.590 | 5.880 | 4.580 | 5.550 | 1,541,154 | +1.04(+23.06%) |
Feb 25, 2020 | 5.520 | 6.490 | 3.860 | 4.510 | 3,859,270 | -0.80(-15.07%) |
Feb 24, 2020 | 4.000 | 5.350 | 3.850 | 5.310 | 1,796,884 | +1.06(+24.94%) |
Feb 21, 2020 | 4.410 | 4.500 | 3.800 | 4.250 | 1,011,000 | -0.11(-2.52%) |
Feb 20, 2020 | 3.690 | 4.500 | 3.650 | 4.360 | 1,778,237 | +0.73(+19.94%) |
Feb 19, 2020 | 3.300 | 3.650 | 3.259 | 3.635 | 781,798 | +0.41(+12.89%) |
Feb 18, 2020 | 2.990 | 3.260 | 2.910 | 3.220 | 873,353 | +0.32(+11.03%) |
Feb 14, 2020 | 2.970 | 2.990 | 2.800 | 2.900 | 690,300 | -0.31(-9.66%) |
Feb 13, 2020 | 3.280 | 3.380 | 3.140 | 3.210 | 1,197,413 | +0.10(+3.22%) |
Feb 12, 2020 | 2.950 | 3.190 | 2.910 | 3.110 | 882,907 | +0.30(+10.68%) |
Feb 11, 2020 | 3.010 | 3.010 | 2.800 | 2.810 | 68,414 | -0.14(-4.75%) |
Feb 10, 2020 | 2.940 | 3.001 | 2.930 | 2.950 | 145,414 | +0.04(+1.37%) |
Feb 07, 2020 | 2.920 | 3.000 | 2.825 | 2.910 | 186,100 | +0.01(+0.34%) |
Feb 06, 2020 | 2.630 | 2.905 | 2.630 | 2.900 | 322,041 | +0.25(+9.43%) |
Feb 05, 2020 | 2.580 | 2.780 | 2.510 | 2.650 | 187,924 | +0.07(+2.71%) |
Feb 04, 2020 | 2.320 | 2.590 | 2.312 | 2.580 | 159,335 | +0.28(+12.17%) |