Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.870 | 3.030 | 2.860 | 2.920 | 1,080,627 | -0.02(-0.68%) |
Apr 29, 2020 | 2.680 | 2.980 | 2.680 | 2.940 | 1,550,524 | +0.32(+12.21%) |
Apr 28, 2020 | 2.740 | 2.790 | 2.610 | 2.620 | 976,415 | -0.08(-2.96%) |
Apr 27, 2020 | 2.650 | 2.740 | 2.630 | 2.700 | 1,249,795 | +0.08(+3.05%) |
Apr 24, 2020 | 2.650 | 2.690 | 2.600 | 2.620 | 812,864 | -0.02(-0.76%) |
Apr 23, 2020 | 2.620 | 2.800 | 2.620 | 2.640 | 967,152 | +0.02(+0.76%) |
Apr 22, 2020 | 2.630 | 2.650 | 2.580 | 2.620 | 441,226 | +0.08(+3.15%) |
Apr 21, 2020 | 2.540 | 2.590 | 2.460 | 2.540 | 1,110,483 | -0.12(-4.51%) |
Apr 20, 2020 | 2.600 | 2.720 | 2.580 | 2.660 | 619,893 | -0.01(-0.37%) |
Apr 17, 2020 | 2.670 | 2.690 | 2.580 | 2.670 | 1,242,129 | +0.09(+3.49%) |
Apr 16, 2020 | 2.700 | 2.710 | 2.520 | 2.580 | 681,010 | -0.08(-3.01%) |
Apr 15, 2020 | 2.900 | 2.920 | 2.640 | 2.660 | 1,396,929 | -0.36(-11.92%) |
Apr 14, 2020 | 2.850 | 3.130 | 2.810 | 3.020 | 1,810,845 | +0.24(+8.63%) |
Apr 13, 2020 | 2.690 | 2.830 | 2.640 | 2.780 | 769,455 | +0.12(+4.51%) |
Apr 09, 2020 | 2.660 | 2.660 | 2.660 | 0 | +0.17(+6.83%) | |
Apr 08, 2020 | 2.510 | 2.550 | 2.470 | 2.490 | 765,956 | -0.01(-0.40%) |
Apr 07, 2020 | 2.510 | 2.590 | 2.480 | 2.500 | 1,020,958 | +0.05(+2.04%) |
Apr 06, 2020 | 2.400 | 2.470 | 2.380 | 2.450 | 772,377 | +0.13(+5.60%) |
Apr 03, 2020 | 2.350 | 2.360 | 2.260 | 2.320 | 732,239 | -0.05(-2.11%) |
Apr 02, 2020 | 2.350 | 2.460 | 2.300 | 2.370 | 432,323 | +0.04(+1.72%) |
Apr 01, 2020 | 2.280 | 2.360 | 2.210 | 2.330 | 845,933 | -0.01(-0.43%) |
Mar 31, 2020 | 2.280 | 2.470 | 2.280 | 2.340 | 1,105,379 | +0.06(+2.63%) |
Mar 30, 2020 | 2.270 | 2.310 | 2.170 | 2.280 | 908,450 | +0.02(+0.88%) |
Mar 27, 2020 | 2.310 | 2.410 | 2.230 | 2.260 | 959,711 | -0.14(-5.83%) |
Mar 26, 2020 | 2.420 | 2.570 | 2.330 | 2.400 | 1,258,253 | +0.00(+0.00%) |
Mar 25, 2020 | 2.440 | 2.590 | 2.380 | 2.400 | 2,342,969 | -0.05(-2.04%) |
Mar 24, 2020 | 2.410 | 2.510 | 2.350 | 2.450 | 1,231,466 | +0.17(+7.46%) |
Mar 23, 2020 | 2.170 | 2.300 | 2.080 | 2.280 | 1,556,582 | +0.09(+4.11%) |
Mar 20, 2020 | 2.300 | 2.460 | 2.140 | 2.190 | 1,508,161 | -0.09(-3.95%) |
Mar 19, 2020 | 2.130 | 2.320 | 2.070 | 2.280 | 1,766,022 | +0.18(+8.57%) |
Mar 18, 2020 | 2.180 | 2.530 | 2.040 | 2.100 | 3,358,316 | -0.19(-8.30%) |
Mar 17, 2020 | 2.360 | 2.430 | 2.240 | 2.290 | 2,595,357 | -0.02(-0.87%) |
Mar 16, 2020 | 2.300 | 2.420 | 2.050 | 2.310 | 1,964,991 | -0.26(-10.12%) |
Mar 13, 2020 | 2.370 | 2.570 | 2.320 | 2.570 | 2,618,517 | +0.31(+13.72%) |
Mar 12, 2020 | 2.150 | 2.410 | 1.800 | 2.260 | 3,352,885 | -0.13(-5.44%) |
Mar 11, 2020 | 2.620 | 2.670 | 2.390 | 2.390 | 1,539,380 | -0.31(-11.48%) |
Mar 10, 2020 | 2.770 | 2.770 | 2.600 | 2.700 | 1,761,716 | +0.17(+6.72%) |
Mar 09, 2020 | 2.770 | 2.770 | 2.380 | 2.530 | 1,922,683 | -0.44(-14.81%) |
Mar 06, 2020 | 3.100 | 3.110 | 2.960 | 2.970 | 1,298,193 | -0.20(-6.31%) |
Mar 05, 2020 | 3.150 | 3.210 | 3.120 | 3.170 | 730,227 | -0.03(-0.94%) |
Mar 04, 2020 | 3.140 | 3.240 | 3.100 | 3.200 | 624,331 | +0.12(+3.90%) |
Mar 03, 2020 | 3.120 | 3.170 | 3.010 | 3.080 | 1,180,643 | -0.02(-0.65%) |
Mar 02, 2020 | 3.080 | 3.170 | 3.030 | 3.100 | 1,781,490 | -0.03(-0.96%) |
Feb 28, 2020 | 3.010 | 3.160 | 3.010 | 3.130 | 1,400,933 | -0.09(-2.80%) |
Feb 27, 2020 | 3.150 | 3.270 | 3.000 | 3.220 | 1,254,661 | -0.01(-0.31%) |
Feb 26, 2020 | 3.240 | 3.420 | 3.220 | 3.230 | 918,218 | -0.03(-0.92%) |
Feb 25, 2020 | 3.470 | 3.510 | 3.250 | 3.260 | 919,740 | -0.21(-6.05%) |
Feb 24, 2020 | 3.430 | 3.480 | 3.360 | 3.470 | 896,996 | -0.04(-1.14%) |
Feb 21, 2020 | 3.700 | 3.700 | 3.500 | 3.510 | 796,643 | -0.17(-4.62%) |
Feb 20, 2020 | 3.710 | 3.770 | 3.680 | 3.680 | 251,065 | -0.04(-1.08%) |
Feb 19, 2020 | 3.690 | 3.830 | 3.660 | 3.720 | 400,855 | +0.07(+1.92%) |
Feb 18, 2020 | 3.590 | 3.670 | 3.590 | 3.650 | 394,246 | +0.05(+1.39%) |
Feb 14, 2020 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) | |
Feb 13, 2020 | 3.600 | 3.600 | 3.550 | 3.590 | 343,488 | -0.02(-0.55%) |
Feb 12, 2020 | 3.600 | 3.650 | 3.600 | 3.610 | 597,624 | +0.05(+1.40%) |
Feb 11, 2020 | 3.600 | 3.670 | 3.480 | 3.560 | 1,499,135 | +0.05(+1.42%) |
Feb 10, 2020 | 3.530 | 3.530 | 3.360 | 3.510 | 952,634 | +0.01(+0.29%) |
Feb 07, 2020 | 3.730 | 3.730 | 3.440 | 3.500 | 1,986,918 | -0.26(-6.91%) |
Feb 06, 2020 | 3.660 | 3.800 | 3.640 | 3.760 | 944,025 | +0.14(+3.87%) |
Feb 05, 2020 | 3.700 | 3.790 | 3.580 | 3.620 | 1,076,110 | +0.01(+0.28%) |
Feb 04, 2020 | 3.480 | 3.630 | 3.480 | 3.610 | 1,030,684 | +0.21(+6.18%) |