Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.590 | 2.890 | 2.420 | 2.565 | 725,887 | -0.19(-7.07%) |
Apr 29, 2020 | 2.920 | 3.020 | 2.740 | 2.760 | 1,446,482 | -0.14(-4.83%) |
Apr 28, 2020 | 2.850 | 2.930 | 2.710 | 2.900 | 809,752 | +0.10(+3.57%) |
Apr 27, 2020 | 2.700 | 2.960 | 2.580 | 2.800 | 929,281 | +0.17(+6.46%) |
Apr 24, 2020 | 2.620 | 2.731 | 2.600 | 2.630 | 413,400 | -0.01(-0.38%) |
Apr 23, 2020 | 2.900 | 2.990 | 2.610 | 2.640 | 408,210 | -0.26(-8.97%) |
Apr 22, 2020 | 2.770 | 3.010 | 2.550 | 2.900 | 1,226,184 | +0.24(+9.02%) |
Apr 21, 2020 | 2.450 | 3.080 | 2.450 | 2.660 | 1,357,722 | +0.14(+5.56%) |
Apr 20, 2020 | 2.270 | 2.530 | 2.270 | 2.520 | 945,612 | +0.12(+5.00%) |
Apr 17, 2020 | 2.330 | 2.480 | 2.180 | 2.400 | 1,071,600 | +0.16(+7.14%) |
Apr 16, 2020 | 2.230 | 2.250 | 2.090 | 2.240 | 467,786 | +0.01(+0.45%) |
Apr 15, 2020 | 2.110 | 2.250 | 2.000 | 2.230 | 391,542 | +0.03(+1.36%) |
Apr 14, 2020 | 2.210 | 2.220 | 2.050 | 2.200 | 780,252 | +0.06(+2.80%) |
Apr 13, 2020 | 2.220 | 2.240 | 2.030 | 2.140 | 483,313 | -0.10(-4.46%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.100 | 2.240 | 730,700 | +0.10(+4.67%) |
Apr 08, 2020 | 2.010 | 2.230 | 1.970 | 2.140 | 1,160,093 | +0.16(+8.08%) |
Apr 07, 2020 | 2.090 | 2.110 | 1.890 | 1.980 | 1,328,850 | -0.03(-1.49%) |
Apr 06, 2020 | 1.810 | 2.040 | 1.810 | 2.010 | 940,867 | +0.28(+16.18%) |
Apr 03, 2020 | 1.750 | 1.830 | 1.645 | 1.730 | 731,400 | -0.04(-2.26%) |
Apr 02, 2020 | 1.750 | 1.900 | 1.730 | 1.770 | 650,158 | +0.01(+0.57%) |
Apr 01, 2020 | 1.770 | 1.850 | 1.750 | 1.760 | 780,377 | -0.17(-8.81%) |
Mar 31, 2020 | 1.880 | 2.035 | 1.880 | 1.930 | 986,206 | +0.04(+2.12%) |
Mar 30, 2020 | 1.910 | 1.940 | 1.750 | 1.890 | 1,150,002 | -0.02(-1.05%) |
Mar 27, 2020 | 1.950 | 2.050 | 1.900 | 1.910 | 732,800 | -0.12(-5.91%) |
Mar 26, 2020 | 2.000 | 2.080 | 1.900 | 2.030 | 954,687 | +0.02(+1.00%) |
Mar 25, 2020 | 1.880 | 2.115 | 1.780 | 2.010 | 913,868 | +0.13(+6.91%) |
Mar 24, 2020 | 1.960 | 2.100 | 1.720 | 1.880 | 1,084,989 | +0.02(+1.08%) |
Mar 23, 2020 | 1.480 | 1.940 | 1.460 | 1.860 | 966,199 | +0.37(+24.83%) |
Mar 20, 2020 | 1.530 | 1.640 | 1.310 | 1.490 | 1,723,800 | -0.06(-3.87%) |
Mar 19, 2020 | 1.590 | 1.635 | 1.495 | 1.550 | 2,215,555 | +0.00(+0.00%) |
Mar 18, 2020 | 1.870 | 1.930 | 1.500 | 1.550 | 2,342,168 | -0.45(-22.50%) |
Mar 17, 2020 | 1.750 | 2.000 | 1.560 | 2.000 | 1,404,549 | +0.34(+20.48%) |
Mar 16, 2020 | 2.070 | 2.210 | 1.640 | 1.660 | 1,318,132 | -0.63(-27.51%) |
Mar 13, 2020 | 2.280 | 2.370 | 2.120 | 2.290 | 1,091,600 | +0.14(+6.51%) |
Mar 12, 2020 | 2.200 | 2.450 | 2.130 | 2.150 | 2,043,720 | -0.39(-15.35%) |
Mar 11, 2020 | 2.510 | 2.860 | 2.435 | 2.540 | 3,021,441 | +0.13(+5.39%) |
Mar 10, 2020 | 2.640 | 2.720 | 2.180 | 2.410 | 2,639,418 | -0.12(-4.74%) |
Mar 09, 2020 | 2.810 | 2.940 | 2.520 | 2.530 | 1,196,391 | -0.49(-16.23%) |
Mar 06, 2020 | 3.090 | 3.180 | 3.010 | 3.020 | 664,500 | -0.16(-5.03%) |
Mar 05, 2020 | 3.480 | 3.550 | 3.140 | 3.180 | 738,657 | -0.38(-10.67%) |
Mar 04, 2020 | 3.670 | 3.690 | 3.430 | 3.560 | 553,257 | -0.04(-1.11%) |
Mar 03, 2020 | 3.680 | 3.800 | 3.555 | 3.600 | 388,836 | -0.09(-2.44%) |
Mar 02, 2020 | 3.740 | 3.890 | 3.520 | 3.690 | 643,781 | -0.04(-1.07%) |
Feb 28, 2020 | 3.560 | 3.820 | 3.540 | 3.730 | 784,600 | +0.01(+0.27%) |
Feb 27, 2020 | 3.910 | 4.010 | 3.710 | 3.720 | 1,079,576 | -0.31(-7.69%) |
Feb 26, 2020 | 4.310 | 4.360 | 4.020 | 4.030 | 454,638 | -0.25(-5.73%) |
Feb 25, 2020 | 4.420 | 4.500 | 4.210 | 4.275 | 391,453 | -0.13(-2.95%) |
Feb 24, 2020 | 4.620 | 4.740 | 4.300 | 4.405 | 704,960 | -0.33(-7.07%) |
Feb 21, 2020 | 4.920 | 4.960 | 4.685 | 4.740 | 803,100 | -0.18(-3.66%) |
Feb 20, 2020 | 4.770 | 4.960 | 4.720 | 4.920 | 1,031,118 | +0.16(+3.36%) |
Feb 19, 2020 | 4.740 | 4.890 | 4.730 | 4.760 | 1,569,485 | +0.05(+1.06%) |
Feb 18, 2020 | 4.500 | 4.950 | 4.450 | 4.710 | 1,324,802 | +0.17(+3.74%) |
Feb 14, 2020 | 4.610 | 4.680 | 4.540 | 4.540 | 118,300 | -0.08(-1.73%) |
Feb 13, 2020 | 4.640 | 4.660 | 4.525 | 4.620 | 347,126 | -0.08(-1.60%) |
Feb 12, 2020 | 4.770 | 4.810 | 4.560 | 4.695 | 297,201 | -0.14(-3.00%) |
Feb 11, 2020 | 4.910 | 4.910 | 4.620 | 4.840 | 485,081 | +0.01(+0.21%) |
Feb 10, 2020 | 5.140 | 5.140 | 4.620 | 4.830 | 537,179 | -0.38(-7.29%) |
Feb 07, 2020 | 5.220 | 5.320 | 5.200 | 5.210 | 575,000 | -0.06(-1.14%) |
Feb 06, 2020 | 5.300 | 5.310 | 5.047 | 5.270 | 962,572 | +0.51(+10.71%) |
Feb 05, 2020 | 4.720 | 4.820 | 4.712 | 4.760 | 243,217 | +0.11(+2.37%) |
Feb 04, 2020 | 4.860 | 4.910 | 4.570 | 4.650 | 414,200 | -0.15(-3.12%) |