Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.560 | 3.640 | 3.410 | 3.460 | 524,087 | -0.11(-3.08%) |
Apr 29, 2020 | 3.370 | 3.630 | 3.320 | 3.570 | 757,380 | +0.24(+7.21%) |
Apr 28, 2020 | 3.440 | 3.450 | 3.280 | 3.330 | 454,434 | -0.08(-2.35%) |
Apr 27, 2020 | 3.370 | 3.450 | 3.270 | 3.410 | 568,224 | +0.04(+1.19%) |
Apr 24, 2020 | 3.360 | 3.400 | 3.270 | 3.370 | 451,400 | +0.06(+1.81%) |
Apr 23, 2020 | 3.490 | 3.490 | 3.210 | 3.310 | 1,014,403 | +0.14(+4.42%) |
Apr 22, 2020 | 3.270 | 3.310 | 3.160 | 3.170 | 304,682 | -0.02(-0.63%) |
Apr 21, 2020 | 3.060 | 3.215 | 3.010 | 3.190 | 571,159 | +0.06(+1.92%) |
Apr 20, 2020 | 3.230 | 3.300 | 3.070 | 3.130 | 451,421 | -0.10(-3.10%) |
Apr 17, 2020 | 3.210 | 3.250 | 3.120 | 3.230 | 361,800 | +0.09(+2.87%) |
Apr 16, 2020 | 3.140 | 3.210 | 3.010 | 3.140 | 421,830 | -0.03(-0.95%) |
Apr 15, 2020 | 3.190 | 3.270 | 3.075 | 3.170 | 398,977 | -0.12(-3.65%) |
Apr 14, 2020 | 3.120 | 3.350 | 3.070 | 3.290 | 754,321 | +0.23(+7.52%) |
Apr 13, 2020 | 3.040 | 3.090 | 2.960 | 3.060 | 403,154 | -0.02(-0.65%) |
Apr 09, 2020 | 3.020 | 3.120 | 2.900 | 3.080 | 636,400 | +0.15(+5.12%) |
Apr 08, 2020 | 2.910 | 3.010 | 2.805 | 2.930 | 413,837 | +0.08(+2.81%) |
Apr 07, 2020 | 3.050 | 3.090 | 2.740 | 2.850 | 619,997 | -0.10(-3.39%) |
Apr 06, 2020 | 2.740 | 2.970 | 2.680 | 2.950 | 888,148 | +0.33(+12.60%) |
Apr 03, 2020 | 2.640 | 2.680 | 2.530 | 2.620 | 566,700 | -0.01(-0.38%) |
Apr 02, 2020 | 2.790 | 2.830 | 2.580 | 2.630 | 917,318 | -0.19(-6.74%) |
Apr 01, 2020 | 3.040 | 3.110 | 2.810 | 2.820 | 1,093,877 | -0.33(-10.48%) |
Mar 31, 2020 | 3.020 | 3.460 | 2.920 | 3.150 | 2,086,093 | +0.14(+4.65%) |
Mar 30, 2020 | 2.900 | 3.020 | 2.670 | 3.010 | 1,140,805 | +0.09(+3.08%) |
Mar 27, 2020 | 2.900 | 3.010 | 2.760 | 2.920 | 647,500 | -0.06(-2.01%) |
Mar 26, 2020 | 2.880 | 3.070 | 2.820 | 2.980 | 1,058,452 | +0.09(+3.11%) |
Mar 25, 2020 | 2.980 | 3.160 | 2.770 | 2.890 | 656,345 | -0.10(-3.34%) |
Mar 24, 2020 | 3.020 | 3.080 | 2.650 | 2.990 | 1,062,898 | +0.18(+6.41%) |
Mar 23, 2020 | 2.460 | 2.950 | 2.230 | 2.810 | 880,516 | +0.38(+15.64%) |
Mar 20, 2020 | 2.540 | 2.650 | 2.390 | 2.430 | 2,003,700 | -0.06(-2.41%) |
Mar 19, 2020 | 2.310 | 2.550 | 2.280 | 2.490 | 1,255,956 | +0.11(+4.62%) |
Mar 18, 2020 | 2.480 | 2.510 | 2.270 | 2.380 | 1,363,791 | -0.14(-5.56%) |
Mar 17, 2020 | 2.550 | 2.643 | 2.400 | 2.520 | 1,537,066 | +0.03(+1.20%) |
Mar 16, 2020 | 2.500 | 2.540 | 2.200 | 2.490 | 1,514,672 | -0.16(-6.04%) |
Mar 13, 2020 | 2.930 | 2.950 | 2.550 | 2.650 | 1,493,500 | -0.04(-1.49%) |
Mar 12, 2020 | 3.000 | 3.000 | 2.660 | 2.690 | 1,926,709 | -0.63(-18.98%) |
Mar 11, 2020 | 3.450 | 3.550 | 3.190 | 3.320 | 1,057,367 | -0.23(-6.48%) |
Mar 10, 2020 | 3.700 | 3.780 | 3.380 | 3.550 | 892,051 | -0.02(-0.56%) |
Mar 09, 2020 | 3.760 | 3.890 | 3.510 | 3.570 | 945,796 | -0.51(-12.50%) |
Mar 06, 2020 | 4.240 | 4.240 | 3.820 | 4.080 | 1,163,200 | -0.12(-2.86%) |
Mar 05, 2020 | 4.140 | 4.440 | 4.120 | 4.200 | 855,755 | -0.05(-1.18%) |
Mar 04, 2020 | 4.350 | 4.540 | 4.030 | 4.250 | 1,138,255 | +0.02(+0.47%) |
Mar 03, 2020 | 4.160 | 4.390 | 4.070 | 4.230 | 1,519,200 | +0.11(+2.67%) |
Mar 02, 2020 | 3.820 | 4.130 | 3.700 | 4.120 | 1,581,762 | +0.31(+8.14%) |
Feb 28, 2020 | 3.520 | 3.820 | 3.470 | 3.810 | 1,807,800 | +0.00(+0.00%) |
Feb 27, 2020 | 4.120 | 4.190 | 3.800 | 3.810 | 1,486,380 | -0.28(-6.85%) |
Feb 26, 2020 | 4.330 | 4.380 | 3.940 | 4.090 | 1,579,311 | -0.29(-6.73%) |
Feb 25, 2020 | 4.760 | 4.780 | 4.280 | 4.385 | 1,966,719 | -0.33(-7.10%) |
Feb 24, 2020 | 4.920 | 5.050 | 4.630 | 4.720 | 1,876,813 | -0.37(-7.27%) |
Feb 21, 2020 | 5.150 | 5.350 | 4.910 | 5.090 | 1,407,300 | -0.07(-1.36%) |
Feb 20, 2020 | 5.140 | 5.710 | 5.000 | 5.160 | 1,271,387 | -0.18(-3.37%) |
Feb 19, 2020 | 5.980 | 6.310 | 4.880 | 5.340 | 3,675,141 | -0.47(-8.09%) |
Feb 18, 2020 | 5.100 | 6.000 | 5.050 | 5.810 | 2,350,182 | +0.81(+16.20%) |
Feb 14, 2020 | 5.080 | 5.380 | 4.880 | 5.000 | 1,969,700 | +0.03(+0.60%) |
Feb 13, 2020 | 4.650 | 5.340 | 4.610 | 4.970 | 2,984,193 | +0.33(+7.11%) |
Feb 12, 2020 | 4.260 | 4.910 | 4.100 | 4.640 | 2,386,424 | +0.39(+9.18%) |
Feb 11, 2020 | 4.010 | 4.300 | 3.940 | 4.250 | 1,228,149 | +0.25(+6.25%) |
Feb 10, 2020 | 3.990 | 4.260 | 3.950 | 4.000 | 1,050,130 | +0.01(+0.25%) |
Feb 07, 2020 | 4.170 | 4.590 | 3.870 | 3.990 | 2,809,200 | -0.16(-3.86%) |
Feb 06, 2020 | 3.850 | 4.400 | 3.700 | 4.150 | 2,400,561 | +0.37(+9.79%) |
Feb 05, 2020 | 3.620 | 3.910 | 3.600 | 3.780 | 1,412,055 | +0.20(+5.59%) |
Feb 04, 2020 | 3.300 | 3.650 | 3.120 | 3.580 | 1,454,647 | +0.30(+9.15%) |