Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.190 | 3.250 | 3.130 | 3.230 | 189,897 | +0.03(+0.94%) |
Apr 29, 2020 | 3.280 | 3.280 | 3.150 | 3.200 | 290,555 | -0.06(-1.84%) |
Apr 28, 2020 | 3.290 | 3.350 | 3.200 | 3.260 | 355,862 | +0.03(+0.93%) |
Apr 27, 2020 | 3.350 | 3.440 | 3.210 | 3.230 | 475,748 | -0.10(-3.00%) |
Apr 24, 2020 | 3.350 | 3.390 | 3.305 | 3.330 | 275,300 | -0.01(-0.30%) |
Apr 23, 2020 | 3.350 | 3.440 | 3.290 | 3.340 | 329,721 | -0.03(-0.89%) |
Apr 22, 2020 | 3.250 | 3.420 | 3.230 | 3.370 | 128,536 | +0.15(+4.66%) |
Apr 21, 2020 | 3.190 | 3.230 | 3.100 | 3.220 | 72,800 | -0.02(-0.62%) |
Apr 20, 2020 | 3.170 | 3.330 | 3.090 | 3.240 | 136,069 | +0.04(+1.25%) |
Apr 17, 2020 | 3.240 | 3.240 | 3.140 | 3.200 | 179,000 | +0.06(+1.91%) |
Apr 16, 2020 | 3.120 | 3.210 | 3.020 | 3.140 | 174,044 | +0.02(+0.64%) |
Apr 15, 2020 | 3.170 | 3.170 | 3.030 | 3.120 | 218,879 | -0.06(-1.89%) |
Apr 14, 2020 | 3.310 | 3.387 | 3.160 | 3.180 | 205,240 | -0.07(-2.15%) |
Apr 13, 2020 | 3.350 | 3.400 | 3.150 | 3.250 | 189,795 | -0.08(-2.40%) |
Apr 09, 2020 | 3.310 | 3.480 | 3.230 | 3.330 | 216,000 | +0.08(+2.46%) |
Apr 08, 2020 | 3.040 | 3.270 | 3.040 | 3.250 | 220,417 | +0.21(+6.91%) |
Apr 07, 2020 | 3.180 | 3.200 | 3.010 | 3.040 | 166,988 | -0.08(-2.56%) |
Apr 06, 2020 | 3.110 | 3.150 | 3.040 | 3.120 | 173,686 | +0.12(+3.83%) |
Apr 03, 2020 | 3.040 | 3.090 | 2.890 | 3.005 | 647,700 | -0.08(-2.44%) |
Apr 02, 2020 | 3.070 | 3.160 | 3.030 | 3.080 | 138,518 | -0.02(-0.65%) |
Apr 01, 2020 | 3.170 | 3.190 | 3.040 | 3.100 | 215,007 | -0.17(-5.20%) |
Mar 31, 2020 | 3.270 | 3.290 | 3.160 | 3.270 | 136,254 | +0.00(+0.00%) |
Mar 30, 2020 | 3.260 | 3.350 | 3.210 | 3.270 | 154,667 | -0.01(-0.30%) |
Mar 27, 2020 | 3.120 | 3.320 | 3.060 | 3.280 | 154,800 | +0.07(+2.18%) |
Mar 26, 2020 | 3.300 | 3.400 | 3.000 | 3.210 | 339,285 | -0.05(-1.53%) |
Mar 25, 2020 | 3.140 | 3.360 | 3.040 | 3.260 | 177,462 | +0.13(+4.15%) |
Mar 24, 2020 | 2.920 | 3.220 | 2.880 | 3.130 | 213,559 | +0.34(+12.19%) |
Mar 23, 2020 | 2.610 | 2.910 | 2.580 | 2.790 | 223,542 | +0.15(+5.68%) |
Mar 20, 2020 | 2.700 | 2.830 | 2.600 | 2.640 | 231,500 | +0.00(+0.00%) |
Mar 19, 2020 | 2.570 | 2.750 | 2.350 | 2.640 | 300,738 | +0.03(+1.15%) |
Mar 18, 2020 | 2.650 | 2.750 | 2.495 | 2.610 | 243,267 | -0.16(-5.78%) |
Mar 17, 2020 | 2.630 | 2.780 | 2.460 | 2.770 | 265,820 | +0.19(+7.36%) |
Mar 16, 2020 | 2.760 | 2.760 | 2.490 | 2.580 | 409,886 | -0.41(-13.71%) |
Mar 13, 2020 | 2.930 | 3.010 | 2.770 | 2.990 | 260,000 | +0.22(+7.94%) |
Mar 12, 2020 | 2.950 | 3.060 | 2.650 | 2.770 | 599,893 | -0.43(-13.44%) |
Mar 11, 2020 | 3.440 | 3.610 | 3.030 | 3.200 | 728,818 | -0.28(-8.05%) |
Mar 10, 2020 | 3.650 | 3.750 | 3.360 | 3.480 | 480,548 | -0.04(-1.14%) |
Mar 09, 2020 | 3.660 | 3.780 | 3.180 | 3.520 | 267,029 | -0.29(-7.61%) |
Mar 06, 2020 | 3.850 | 3.980 | 3.700 | 3.810 | 311,400 | -0.10(-2.56%) |
Mar 05, 2020 | 4.070 | 4.085 | 3.910 | 3.910 | 215,737 | -0.21(-5.10%) |
Mar 04, 2020 | 3.980 | 4.180 | 3.920 | 4.120 | 424,119 | +0.20(+5.10%) |
Mar 03, 2020 | 4.110 | 4.238 | 3.920 | 3.920 | 340,701 | -0.19(-4.62%) |
Mar 02, 2020 | 4.150 | 4.359 | 4.090 | 4.110 | 270,247 | -0.02(-0.48%) |
Feb 28, 2020 | 4.160 | 4.400 | 4.080 | 4.130 | 422,300 | -0.13(-3.05%) |
Feb 27, 2020 | 4.250 | 4.420 | 4.080 | 4.260 | 428,942 | +0.01(+0.24%) |
Feb 26, 2020 | 4.210 | 4.470 | 4.200 | 4.250 | 263,785 | -0.01(-0.23%) |
Feb 25, 2020 | 4.320 | 4.580 | 4.230 | 4.260 | 407,327 | -0.05(-1.16%) |
Feb 24, 2020 | 4.230 | 4.500 | 4.060 | 4.310 | 351,874 | -0.23(-5.07%) |
Feb 21, 2020 | 4.620 | 4.700 | 4.450 | 4.540 | 459,000 | -0.04(-0.87%) |
Feb 20, 2020 | 4.250 | 4.680 | 4.250 | 4.580 | 490,603 | +0.35(+8.27%) |
Feb 19, 2020 | 4.390 | 4.440 | 4.110 | 4.230 | 307,357 | -0.16(-3.64%) |
Feb 18, 2020 | 4.220 | 4.500 | 3.930 | 4.390 | 427,281 | +0.17(+4.03%) |
Feb 14, 2020 | 4.310 | 4.330 | 4.190 | 4.220 | 250,500 | -0.08(-1.86%) |
Feb 13, 2020 | 4.400 | 4.400 | 4.260 | 4.300 | 198,159 | -0.02(-0.46%) |
Feb 12, 2020 | 4.310 | 4.390 | 3.970 | 4.320 | 484,162 | +0.06(+1.41%) |
Feb 11, 2020 | 4.160 | 4.300 | 4.130 | 4.260 | 322,172 | +0.14(+3.40%) |
Feb 10, 2020 | 4.280 | 4.420 | 4.060 | 4.120 | 488,170 | -0.11(-2.60%) |
Feb 07, 2020 | 4.250 | 4.275 | 3.870 | 4.230 | 419,000 | -0.05(-1.17%) |
Feb 06, 2020 | 4.150 | 4.360 | 4.030 | 4.280 | 326,458 | +0.15(+3.63%) |
Feb 05, 2020 | 4.060 | 4.200 | 4.050 | 4.130 | 332,029 | +0.07(+1.72%) |
Feb 04, 2020 | 3.650 | 4.170 | 3.630 | 4.060 | 476,832 | +0.42(+11.54%) |