Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.680 | 2.680 | 2.540 | 2.605 | 2,491 | +0.02(+0.58%) |
Apr 29, 2020 | 2.610 | 2.650 | 2.525 | 2.590 | 7,866 | -0.01(-0.38%) |
Apr 28, 2020 | 2.630 | 2.910 | 2.500 | 2.600 | 21,067 | -0.02(-0.57%) |
Apr 27, 2020 | 2.590 | 2.636 | 2.500 | 2.615 | 8,281 | +0.04(+1.64%) |
Apr 24, 2020 | 2.736 | 2.736 | 2.550 | 2.573 | 1,800 | -0.01(-0.28%) |
Apr 23, 2020 | 2.650 | 2.688 | 2.523 | 2.580 | 8,440 | -0.02(-0.71%) |
Apr 22, 2020 | 2.548 | 2.598 | 2.548 | 2.598 | 916 | +0.03(+1.11%) |
Apr 21, 2020 | 2.570 | 2.759 | 2.570 | 2.570 | 6,015 | -0.11(-4.07%) |
Apr 20, 2020 | 2.510 | 2.890 | 2.510 | 2.679 | 7,980 | +0.13(+5.06%) |
Apr 17, 2020 | 2.600 | 2.820 | 2.550 | 2.550 | 12,200 | -0.07(-2.67%) |
Apr 16, 2020 | 2.510 | 2.930 | 2.510 | 2.620 | 6,759 | +0.06(+2.28%) |
Apr 15, 2020 | 2.650 | 2.650 | 2.450 | 2.562 | 3,225 | -0.11(-4.00%) |
Apr 14, 2020 | 2.510 | 2.950 | 2.480 | 2.668 | 12,992 | +0.06(+2.24%) |
Apr 13, 2020 | 2.610 | 2.680 | 2.400 | 2.610 | 9,421 | -0.08(-2.79%) |
Apr 09, 2020 | 2.900 | 2.975 | 2.580 | 2.685 | 35,200 | -0.21(-7.09%) |
Apr 08, 2020 | 2.900 | 2.990 | 2.740 | 2.890 | 28,387 | +0.31(+12.02%) |
Apr 07, 2020 | 2.200 | 2.800 | 2.150 | 2.580 | 53,798 | +0.35(+15.70%) |
Apr 06, 2020 | 2.060 | 2.280 | 2.060 | 2.230 | 23,297 | +0.10(+4.48%) |
Apr 03, 2020 | 2.116 | 2.193 | 2.100 | 2.134 | 4,100 | +0.03(+1.63%) |
Apr 02, 2020 | 2.050 | 2.185 | 2.050 | 2.100 | 2,956 | -0.06(-2.81%) |
Apr 01, 2020 | 2.260 | 2.260 | 2.150 | 2.161 | 7,506 | -0.08(-3.60%) |
Mar 31, 2020 | 2.210 | 2.340 | 2.140 | 2.241 | 27,339 | -0.12(-5.03%) |
Mar 30, 2020 | 2.230 | 2.490 | 2.230 | 2.360 | 10,443 | +0.13(+5.83%) |
Mar 27, 2020 | 2.280 | 2.380 | 2.180 | 2.230 | 15,300 | -0.08(-3.46%) |
Mar 26, 2020 | 2.210 | 2.330 | 2.190 | 2.310 | 4,418 | +0.06(+2.67%) |
Mar 25, 2020 | 2.390 | 2.400 | 2.140 | 2.250 | 18,270 | -0.06(-2.60%) |
Mar 24, 2020 | 2.110 | 2.500 | 2.110 | 2.310 | 51,213 | +0.18(+8.45%) |
Mar 23, 2020 | 2.490 | 2.490 | 2.070 | 2.130 | 3,876 | -0.22(-9.36%) |
Mar 20, 2020 | 2.341 | 2.580 | 2.341 | 2.350 | 10,300 | +0.11(+4.91%) |
Mar 19, 2020 | 2.060 | 2.380 | 2.010 | 2.240 | 9,405 | +0.19(+9.27%) |
Mar 18, 2020 | 2.520 | 2.520 | 2.050 | 2.050 | 10,014 | -0.58(-22.05%) |
Mar 17, 2020 | 3.350 | 3.350 | 2.540 | 2.630 | 16,013 | -0.14(-5.05%) |
Mar 16, 2020 | 3.280 | 3.280 | 2.770 | 2.770 | 33,487 | -0.52(-15.68%) |
Mar 13, 2020 | 3.471 | 3.578 | 3.240 | 3.285 | 10,600 | -0.15(-4.51%) |
Mar 12, 2020 | 3.300 | 3.480 | 3.230 | 3.440 | 38,613 | -0.12(-3.37%) |
Mar 11, 2020 | 3.525 | 3.570 | 3.378 | 3.560 | 8,609 | -0.12(-3.26%) |
Mar 10, 2020 | 3.590 | 3.690 | 3.300 | 3.680 | 33,416 | +0.15(+4.25%) |
Mar 09, 2020 | 3.600 | 3.727 | 3.460 | 3.530 | 28,685 | -0.27(-7.02%) |
Mar 06, 2020 | 3.720 | 3.844 | 3.601 | 3.796 | 25,600 | +0.02(+0.44%) |
Mar 05, 2020 | 3.895 | 3.932 | 3.780 | 3.780 | 15,212 | -0.12(-3.08%) |
Mar 04, 2020 | 3.610 | 4.040 | 3.600 | 3.900 | 53,442 | +0.20(+5.41%) |
Mar 03, 2020 | 3.730 | 3.750 | 3.560 | 3.700 | 16,026 | -0.03(-0.81%) |
Mar 02, 2020 | 3.420 | 3.796 | 3.420 | 3.730 | 39,404 | +0.23(+6.58%) |
Feb 28, 2020 | 3.470 | 3.580 | 3.420 | 3.500 | 17,700 | -0.05(-1.41%) |
Feb 27, 2020 | 3.532 | 3.563 | 3.360 | 3.550 | 42,396 | +0.01(+0.28%) |
Feb 26, 2020 | 3.520 | 3.620 | 3.490 | 3.540 | 20,415 | +0.02(+0.57%) |
Feb 25, 2020 | 3.470 | 3.680 | 3.470 | 3.520 | 30,396 | -0.03(-0.85%) |
Feb 24, 2020 | 3.490 | 3.650 | 3.420 | 3.550 | 10,289 | -0.15(-4.05%) |
Feb 21, 2020 | 3.500 | 3.793 | 3.290 | 3.700 | 71,300 | +0.20(+5.71%) |
Feb 20, 2020 | 3.460 | 3.580 | 3.450 | 3.500 | 18,113 | -0.07(-1.96%) |
Feb 19, 2020 | 3.690 | 3.690 | 3.360 | 3.570 | 37,518 | -0.02(-0.56%) |
Feb 18, 2020 | 3.530 | 3.590 | 3.450 | 3.590 | 49,696 | +0.00(+0.00%) |
Feb 14, 2020 | 3.580 | 3.650 | 3.557 | 3.590 | 16,100 | -0.06(-1.64%) |
Feb 13, 2020 | 3.450 | 3.760 | 3.320 | 3.650 | 104,694 | +0.13(+3.81%) |
Feb 12, 2020 | 3.490 | 3.700 | 3.430 | 3.516 | 57,158 | +0.01(+0.17%) |
Feb 11, 2020 | 3.410 | 3.856 | 3.400 | 3.510 | 180,847 | -0.04(-1.13%) |
Feb 10, 2020 | 3.820 | 3.820 | 3.440 | 3.550 | 101,894 | -0.30(-7.79%) |
Feb 07, 2020 | 3.800 | 3.906 | 3.530 | 3.850 | 419,000 | -0.27(-6.55%) |
Feb 06, 2020 | 6.380 | 6.400 | 3.920 | 4.120 | 7,768,166 | +0.99(+31.63%) |
Feb 05, 2020 | 3.220 | 3.320 | 3.110 | 3.130 | 4,285 | -0.19(-5.72%) |
Feb 04, 2020 | 3.120 | 3.340 | 3.105 | 3.320 | 19,378 | +0.10(+3.11%) |