Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 192 | +0.00(+0.00%) |
Apr 29, 2020 | 3.450 | 3.450 | 3.400 | 3.400 | 726 | +0.10(+3.03%) |
Apr 28, 2020 | 3.290 | 3.350 | 3.280 | 3.300 | 5,867 | -0.13(-3.80%) |
Apr 27, 2020 | 3.630 | 3.630 | 2.950 | 3.430 | 1,399 | -0.33(-8.89%) |
Apr 24, 2020 | 3.760 | 3.856 | 3.760 | 3.765 | 10,200 | -0.01(-0.33%) |
Apr 23, 2020 | 3.580 | 3.860 | 3.580 | 3.777 | 11,880 | +0.18(+4.93%) |
Apr 22, 2020 | 3.290 | 3.960 | 3.250 | 3.600 | 30,569 | +0.27(+8.11%) |
Apr 21, 2020 | 3.200 | 3.340 | 2.700 | 3.330 | 14,417 | -0.05(-1.48%) |
Apr 20, 2020 | 3.000 | 3.390 | 3.000 | 3.380 | 10,973 | +0.40(+13.46%) |
Apr 17, 2020 | 3.000 | 3.000 | 2.890 | 2.979 | 1,800 | +0.10(+3.44%) |
Apr 16, 2020 | 2.880 | 2.880 | 2.880 | 2.880 | 380 | +0.04(+1.34%) |
Apr 15, 2020 | 2.842 | 2.842 | 2.842 | 69 | +0.00(+0.00%) | |
Apr 14, 2020 | 2.800 | 2.860 | 2.800 | 2.842 | 1,620 | +0.01(+0.42%) |
Apr 13, 2020 | 2.830 | 2.830 | 2.830 | 2.830 | 435 | +0.03(+1.07%) |
Apr 09, 2020 | 2.931 | 2.931 | 2.800 | 2.800 | 1,300 | -0.24(-7.89%) |
Apr 08, 2020 | 3.040 | 3.040 | 3.040 | 3.040 | 172 | +0.21(+7.42%) |
Apr 07, 2020 | 2.870 | 2.870 | 2.821 | 2.830 | 1,286 | +0.10(+3.66%) |
Apr 06, 2020 | 2.930 | 2.960 | 2.730 | 2.730 | 5,703 | -0.17(-5.86%) |
Apr 03, 2020 | 2.920 | 2.920 | 2.900 | 2.900 | 1,100 | -0.49(-14.45%) |
Apr 02, 2020 | 2.910 | 3.390 | 2.910 | 3.390 | 2,170 | +0.29(+9.35%) |
Apr 01, 2020 | 3.000 | 3.100 | 2.950 | 3.100 | 3,400 | -0.02(-0.78%) |
Mar 31, 2020 | 3.124 | 3.124 | 3.124 | 3.124 | 440 | +0.12(+4.14%) |
Mar 30, 2020 | 3.200 | 3.200 | 3.000 | 3.000 | 713 | +0.05(+1.69%) |
Mar 27, 2020 | 2.870 | 3.000 | 2.870 | 2.950 | 2,000 | -0.18(-5.68%) |
Mar 26, 2020 | 3.220 | 3.300 | 3.060 | 3.128 | 3,057 | +0.19(+6.38%) |
Mar 25, 2020 | 2.834 | 2.940 | 2.810 | 2.940 | 1,386 | +0.03(+1.00%) |
Mar 24, 2020 | 3.000 | 3.000 | 2.911 | 2.911 | 716 | -0.05(-1.66%) |
Mar 23, 2020 | 3.180 | 3.180 | 2.960 | 2.960 | 1,392 | -0.16(-5.22%) |
Mar 20, 2020 | 3.134 | 3.134 | 3.120 | 3.123 | 2,100 | -0.08(-2.41%) |
Mar 19, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 1,183 | +0.00(+0.00%) |
Mar 18, 2020 | 3.120 | 3.200 | 3.120 | 3.200 | 1,113 | +0.08(+2.56%) |
Mar 17, 2020 | 3.120 | 3.120 | 3.120 | 204 | +0.00(+0.00%) | |
Mar 16, 2020 | 3.350 | 3.350 | 3.120 | 3.120 | 2,542 | -0.10(-3.17%) |
Mar 13, 2020 | 3.222 | 3.222 | 3.222 | 3.222 | 100 | -0.13(-3.96%) |
Mar 12, 2020 | 3.300 | 3.355 | 3.300 | 3.355 | 4,250 | +0.06(+1.67%) |
Mar 11, 2020 | 3.400 | 3.493 | 3.210 | 3.300 | 3,957 | -0.17(-4.76%) |
Mar 10, 2020 | 3.465 | 3.465 | 3.300 | 3.465 | 4,056 | +0.08(+2.50%) |
Mar 09, 2020 | 3.495 | 3.495 | 3.381 | 3.381 | 1,682 | -0.02(-0.57%) |
Mar 06, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | -0.08(-2.30%) |
Mar 05, 2020 | 3.330 | 3.560 | 3.330 | 3.480 | 821 | -0.17(-4.66%) |
Mar 04, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 1,280 | +0.10(+2.82%) |
Mar 03, 2020 | 3.668 | 3.668 | 3.550 | 3.550 | 1,800 | +0.04(+1.23%) |
Mar 02, 2020 | 3.640 | 3.640 | 3.500 | 3.507 | 1,075 | +0.05(+1.36%) |
Feb 28, 2020 | 3.880 | 4.000 | 3.460 | 3.460 | 11,200 | -0.42(-10.84%) |
Feb 27, 2020 | 3.700 | 3.990 | 3.700 | 3.881 | 16,080 | +0.16(+4.32%) |
Feb 26, 2020 | 3.600 | 3.790 | 3.600 | 3.720 | 8,732 | +0.17(+4.79%) |
Feb 25, 2020 | 3.830 | 3.890 | 3.400 | 3.550 | 77,298 | -0.08(-2.07%) |
Feb 24, 2020 | 4.536 | 5.200 | 3.550 | 3.625 | 117,810 | -1.64(-31.21%) |
Feb 21, 2020 | 6.240 | 8.880 | 4.898 | 5.270 | 942,600 | -0.73(-12.17%) |
Feb 20, 2020 | 4.230 | 6.280 | 4.230 | 6.000 | 83,524 | +1.90(+46.39%) |
Feb 19, 2020 | 4.099 | 4.099 | 4.099 | 66 | +0.00(+0.00%) | |
Feb 18, 2020 | 4.099 | 4.099 | 4.099 | 531 | +0.00(+0.00%) | |
Feb 14, 2020 | 4.099 | 4.099 | 4.099 | 126 | +0.00(+0.00%) | |
Feb 13, 2020 | 4.099 | 4.099 | 4.099 | 2 | +0.00(+0.00%) | |
Feb 12, 2020 | 4.100 | 4.100 | 3.810 | 4.099 | 364 | -0.08(-1.96%) |
Feb 11, 2020 | 4.180 | 4.180 | 4.180 | 4.180 | 131 | +0.09(+2.21%) |
Feb 10, 2020 | 4.000 | 4.090 | 4.000 | 4.090 | 1,002 | +0.09(+2.25%) |
Feb 07, 2020 | 4.000 | 4.000 | 4.000 | 6 | +0.00(+0.00%) | |
Feb 06, 2020 | 3.880 | 4.000 | 3.880 | 4.000 | 574 | -0.28(-6.54%) |
Feb 05, 2020 | 4.280 | 4.280 | 4.280 | 8 | +0.00(+0.00%) | |
Feb 04, 2020 | 4.280 | 4.280 | 4.280 | 8 | +0.00(+0.00%) |