Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.600 | 3.760 | 3.470 | 3.510 | 10,559 | -0.18(-4.88%) |
Apr 29, 2020 | 3.380 | 3.950 | 3.380 | 3.690 | 21,370 | +0.26(+7.58%) |
Apr 28, 2020 | 3.160 | 3.510 | 3.160 | 3.430 | 12,668 | -0.09(-2.56%) |
Apr 27, 2020 | 3.620 | 3.620 | 3.500 | 3.520 | 11,600 | +0.01(+0.28%) |
Apr 24, 2020 | 3.500 | 3.570 | 3.500 | 3.510 | 5,050 | -0.03(-0.85%) |
Apr 23, 2020 | 3.490 | 3.550 | 3.480 | 3.540 | 5,400 | +0.06(+1.72%) |
Apr 22, 2020 | 3.400 | 3.480 | 3.320 | 3.480 | 17,662 | +0.10(+2.96%) |
Apr 21, 2020 | 3.310 | 3.380 | 3.110 | 3.380 | 11,871 | -0.02(-0.59%) |
Apr 20, 2020 | 3.530 | 3.530 | 3.370 | 3.400 | 10,599 | -0.15(-4.23%) |
Apr 17, 2020 | 3.940 | 3.940 | 3.300 | 3.550 | 39,602 | -0.11(-3.01%) |
Apr 16, 2020 | 4.000 | 4.050 | 3.630 | 3.660 | 54,059 | -0.04(-1.08%) |
Apr 15, 2020 | 3.330 | 4.080 | 3.070 | 3.700 | 65,940 | +0.42(+12.80%) |
Apr 14, 2020 | 2.840 | 5.300 | 2.840 | 3.280 | 218,279 | +0.66(+25.19%) |
Apr 13, 2020 | 2.390 | 2.700 | 2.390 | 2.620 | 15,318 | +0.32(+13.91%) |
Apr 09, 2020 | 2.300 | 2.300 | 2.300 | 0 | +0.12(+5.50%) | |
Apr 08, 2020 | 2.160 | 2.180 | 2.120 | 2.180 | 6,715 | +0.14(+6.86%) |
Apr 07, 2020 | 2.200 | 2.260 | 2.020 | 2.040 | 13,249 | +0.10(+5.15%) |
Apr 06, 2020 | 1.880 | 1.980 | 1.870 | 1.940 | 9,725 | +0.16(+8.99%) |
Apr 03, 2020 | 1.850 | 1.900 | 1.780 | 1.780 | 5,278 | -0.07(-3.78%) |
Apr 02, 2020 | 2.020 | 2.030 | 1.850 | 1.850 | 12,964 | -0.05(-2.63%) |
Apr 01, 2020 | 2.170 | 2.170 | 1.900 | 1.900 | 15,294 | -0.18(-8.65%) |
Mar 31, 2020 | 2.250 | 2.310 | 1.980 | 2.080 | 22,219 | -0.13(-5.88%) |
Mar 30, 2020 | 2.500 | 2.500 | 2.170 | 2.210 | 6,496 | -0.09(-3.91%) |
Mar 27, 2020 | 2.390 | 2.480 | 2.210 | 2.300 | 5,077 | -0.23(-9.09%) |
Mar 26, 2020 | 2.530 | 2.750 | 2.470 | 2.530 | 8,500 | +0.03(+1.20%) |
Mar 25, 2020 | 2.250 | 2.560 | 2.250 | 2.500 | 10,143 | +0.33(+15.21%) |
Mar 24, 2020 | 2.180 | 2.220 | 2.080 | 2.170 | 7,638 | -0.03(-1.36%) |
Mar 23, 2020 | 2.410 | 2.520 | 2.150 | 2.200 | 18,745 | -0.28(-11.29%) |
Mar 20, 2020 | 2.570 | 2.650 | 2.420 | 2.480 | 9,854 | -0.06(-2.36%) |
Mar 19, 2020 | 2.630 | 2.630 | 2.250 | 2.540 | 4,800 | +0.10(+4.10%) |
Mar 18, 2020 | 2.740 | 2.750 | 2.440 | 2.440 | 5,013 | -0.31(-11.27%) |
Mar 17, 2020 | 2.730 | 2.750 | 2.550 | 2.750 | 8,380 | +0.16(+6.18%) |
Mar 16, 2020 | 2.900 | 2.900 | 2.590 | 2.590 | 17,654 | -0.31(-10.69%) |
Mar 13, 2020 | 2.930 | 3.120 | 2.900 | 2.900 | 17,596 | +0.00(+0.00%) |
Mar 12, 2020 | 3.000 | 3.110 | 2.900 | 2.900 | 55,921 | -0.10(-3.33%) |
Mar 11, 2020 | 3.150 | 3.150 | 3.000 | 3.000 | 15,482 | -0.28(-8.54%) |
Mar 10, 2020 | 3.300 | 3.370 | 3.010 | 3.280 | 12,408 | +0.10(+3.14%) |
Mar 09, 2020 | 3.340 | 3.420 | 3.170 | 3.180 | 13,344 | -0.43(-11.91%) |
Mar 06, 2020 | 3.610 | 3.610 | 3.500 | 3.610 | 9,204 | -0.05(-1.37%) |
Mar 05, 2020 | 3.770 | 3.770 | 3.650 | 3.660 | 3,052 | -0.11(-2.92%) |
Mar 04, 2020 | 3.700 | 3.800 | 3.650 | 3.770 | 700 | +0.12(+3.29%) |
Mar 03, 2020 | 3.820 | 3.820 | 3.650 | 3.650 | 5,545 | -0.04(-1.08%) |
Mar 02, 2020 | 3.410 | 3.690 | 3.410 | 3.690 | 4,941 | +0.24(+6.96%) |
Feb 28, 2020 | 3.480 | 3.610 | 3.440 | 3.450 | 9,994 | -0.14(-3.90%) |
Feb 27, 2020 | 3.500 | 3.590 | 3.460 | 3.590 | 7,336 | -0.06(-1.64%) |
Feb 26, 2020 | 3.510 | 3.690 | 3.500 | 3.650 | 14,400 | +0.14(+3.99%) |
Feb 25, 2020 | 3.760 | 3.850 | 3.350 | 3.510 | 18,532 | -0.37(-9.54%) |
Feb 24, 2020 | 3.960 | 3.970 | 3.800 | 3.880 | 5,270 | -0.12(-3.00%) |
Feb 21, 2020 | 4.060 | 4.110 | 3.900 | 4.000 | 10,614 | -0.06(-1.48%) |
Feb 20, 2020 | 3.740 | 4.080 | 3.740 | 4.060 | 6,805 | +0.30(+7.98%) |
Feb 19, 2020 | 3.600 | 3.830 | 3.580 | 3.760 | 14,750 | +0.25(+7.12%) |
Feb 18, 2020 | 3.490 | 3.560 | 3.450 | 3.510 | 6,981 | +0.07(+2.03%) |
Feb 14, 2020 | 3.440 | 3.440 | 3.440 | 0 | -0.05(-1.43%) | |
Feb 13, 2020 | 3.560 | 3.580 | 3.470 | 3.490 | 9,482 | -0.03(-0.85%) |
Feb 12, 2020 | 3.740 | 3.740 | 3.500 | 3.520 | 21,643 | -0.09(-2.49%) |
Feb 11, 2020 | 3.200 | 3.800 | 3.130 | 3.610 | 44,630 | +0.43(+13.52%) |
Feb 10, 2020 | 3.400 | 3.400 | 3.160 | 3.180 | 34,672 | -0.25(-7.29%) |
Feb 07, 2020 | 3.520 | 3.750 | 3.400 | 3.430 | 27,172 | -0.13(-3.65%) |
Feb 06, 2020 | 3.570 | 3.700 | 3.510 | 3.560 | 15,073 | -0.01(-0.28%) |
Feb 05, 2020 | 3.530 | 3.660 | 3.460 | 3.570 | 17,815 | +0.16(+4.69%) |
Feb 04, 2020 | 3.760 | 3.760 | 3.280 | 3.410 | 67,295 | -0.36(-9.55%) |