Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.060 | 3.160 | 2.970 | 3.044 | 7,165 | +0.04(+1.47%) |
Apr 29, 2020 | 3.094 | 3.094 | 2.983 | 3.000 | 9,565 | -0.02(-0.66%) |
Apr 28, 2020 | 2.920 | 3.143 | 2.920 | 3.020 | 17,918 | +0.04(+1.19%) |
Apr 27, 2020 | 2.730 | 3.050 | 2.730 | 2.984 | 8,730 | +0.22(+8.00%) |
Apr 24, 2020 | 2.770 | 2.770 | 2.690 | 2.763 | 12,300 | +0.00(+0.14%) |
Apr 23, 2020 | 2.778 | 2.800 | 2.740 | 2.759 | 8,067 | -0.04(-1.45%) |
Apr 22, 2020 | 3.142 | 3.142 | 2.800 | 2.800 | 17,364 | -0.05(-1.75%) |
Apr 21, 2020 | 3.152 | 3.152 | 2.840 | 2.850 | 18,286 | -0.12(-4.04%) |
Apr 20, 2020 | 3.160 | 3.160 | 2.850 | 2.970 | 26,485 | -0.21(-6.60%) |
Apr 17, 2020 | 3.230 | 3.240 | 3.150 | 3.180 | 7,300 | +0.01(+0.32%) |
Apr 16, 2020 | 3.230 | 3.240 | 3.170 | 3.170 | 1,994 | -0.07(-2.16%) |
Apr 15, 2020 | 3.155 | 3.240 | 3.155 | 3.240 | 1,755 | +0.12(+3.85%) |
Apr 14, 2020 | 3.240 | 3.240 | 3.080 | 3.120 | 2,762 | -0.07(-2.19%) |
Apr 13, 2020 | 3.190 | 3.190 | 3.080 | 3.190 | 5,541 | +0.00(+0.00%) |
Apr 09, 2020 | 3.140 | 3.205 | 3.080 | 3.190 | 17,100 | +0.10(+3.24%) |
Apr 08, 2020 | 2.836 | 3.280 | 2.836 | 3.090 | 24,134 | +0.13(+4.39%) |
Apr 07, 2020 | 3.050 | 3.403 | 2.800 | 2.960 | 54,488 | -0.05(-1.66%) |
Apr 06, 2020 | 3.070 | 3.070 | 2.920 | 3.010 | 14,671 | +0.15(+5.24%) |
Apr 03, 2020 | 2.890 | 2.950 | 2.800 | 2.860 | 13,400 | -0.12(-4.03%) |
Apr 02, 2020 | 2.915 | 3.175 | 2.860 | 2.980 | 24,984 | +0.06(+2.05%) |
Apr 01, 2020 | 2.930 | 2.966 | 2.770 | 2.920 | 25,875 | +0.07(+2.46%) |
Mar 31, 2020 | 2.730 | 3.000 | 2.640 | 2.850 | 35,349 | +0.16(+5.95%) |
Mar 30, 2020 | 2.900 | 2.900 | 2.680 | 2.690 | 28,014 | +0.00(+0.00%) |
Mar 27, 2020 | 2.900 | 2.970 | 2.550 | 2.690 | 45,100 | -0.21(-7.24%) |
Mar 26, 2020 | 2.630 | 2.900 | 2.461 | 2.900 | 32,299 | +0.25(+9.43%) |
Mar 25, 2020 | 2.750 | 2.750 | 2.370 | 2.650 | 43,180 | -0.02(-0.75%) |
Mar 24, 2020 | 2.970 | 2.970 | 2.620 | 2.670 | 52,750 | +0.14(+5.53%) |
Mar 23, 2020 | 3.340 | 3.380 | 2.510 | 2.530 | 72,825 | -1.08(-29.92%) |
Mar 20, 2020 | 3.800 | 3.900 | 3.473 | 3.610 | 337,600 | -0.19(-5.00%) |
Mar 19, 2020 | 3.750 | 3.800 | 3.510 | 3.800 | 200,530 | +0.10(+2.70%) |
Mar 18, 2020 | 3.910 | 3.910 | 3.425 | 3.700 | 337,351 | -0.25(-6.33%) |
Mar 17, 2020 | 3.900 | 3.950 | 3.500 | 3.950 | 136,516 | +0.05(+1.28%) |
Mar 16, 2020 | 3.300 | 3.900 | 2.880 | 3.900 | 223,854 | +0.00(+0.00%) |
Mar 13, 2020 | 3.900 | 3.990 | 3.530 | 3.900 | 144,400 | +0.10(+2.63%) |
Mar 12, 2020 | 3.610 | 3.850 | 3.150 | 3.800 | 77,530 | +0.06(+1.60%) |
Mar 11, 2020 | 3.690 | 3.780 | 3.600 | 3.740 | 31,359 | +0.04(+1.08%) |
Mar 10, 2020 | 3.950 | 3.950 | 3.600 | 3.700 | 25,303 | -0.07(-1.86%) |
Mar 09, 2020 | 3.990 | 4.020 | 3.760 | 3.770 | 100,588 | -0.14(-3.58%) |
Mar 06, 2020 | 4.200 | 4.200 | 3.910 | 3.910 | 111,200 | -0.25(-6.12%) |
Mar 05, 2020 | 4.200 | 4.220 | 4.100 | 4.165 | 37,278 | -0.04(-0.83%) |
Mar 04, 2020 | 4.100 | 4.260 | 4.030 | 4.200 | 26,059 | +0.10(+2.44%) |
Mar 03, 2020 | 4.070 | 4.150 | 4.000 | 4.100 | 25,428 | +0.03(+0.74%) |
Mar 02, 2020 | 4.080 | 4.120 | 4.070 | 4.070 | 6,003 | -0.08(-1.93%) |
Feb 28, 2020 | 3.900 | 4.150 | 3.620 | 4.150 | 37,700 | -0.02(-0.48%) |
Feb 27, 2020 | 4.520 | 4.520 | 3.900 | 4.170 | 43,399 | -0.37(-8.15%) |
Feb 26, 2020 | 4.245 | 4.660 | 4.245 | 4.540 | 80,354 | +0.09(+2.02%) |
Feb 25, 2020 | 4.230 | 4.450 | 4.230 | 4.450 | 13,434 | +0.00(+0.00%) |
Feb 24, 2020 | 4.400 | 4.519 | 4.355 | 4.450 | 78,548 | -0.05(-1.11%) |
Feb 21, 2020 | 4.320 | 4.580 | 4.251 | 4.500 | 113,900 | +0.24(+5.63%) |
Feb 20, 2020 | 4.250 | 4.260 | 4.160 | 4.260 | 28,568 | -0.08(-1.84%) |
Feb 19, 2020 | 3.989 | 4.340 | 3.989 | 4.340 | 30,838 | +0.34(+8.50%) |
Feb 18, 2020 | 4.060 | 4.140 | 4.000 | 4.000 | 3,259 | -0.15(-3.61%) |
Feb 14, 2020 | 3.980 | 4.197 | 3.980 | 4.150 | 29,100 | +0.15(+3.75%) |
Feb 13, 2020 | 3.970 | 4.000 | 3.930 | 4.000 | 10,019 | -0.01(-0.25%) |
Feb 12, 2020 | 4.030 | 4.060 | 3.950 | 4.010 | 23,847 | +0.01(+0.25%) |
Feb 11, 2020 | 3.940 | 4.030 | 3.920 | 4.000 | 22,272 | +0.00(+0.00%) |
Feb 10, 2020 | 3.860 | 4.030 | 3.850 | 4.000 | 18,287 | +0.11(+2.83%) |
Feb 07, 2020 | 3.990 | 3.990 | 3.880 | 3.890 | 30,700 | -0.16(-3.95%) |
Feb 06, 2020 | 4.155 | 4.155 | 3.880 | 4.050 | 19,697 | -0.01(-0.25%) |
Feb 05, 2020 | 4.100 | 4.140 | 3.990 | 4.060 | 33,816 | +0.04(+0.97%) |
Feb 04, 2020 | 4.000 | 4.050 | 3.810 | 4.021 | 21,512 | +0.01(+0.28%) |