Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.940 | 3.940 | 3.730 | 3.740 | 66,233 | +0.01(+0.27%) |
Apr 29, 2020 | 3.590 | 4.200 | 3.590 | 3.730 | 120,393 | +0.13(+3.61%) |
Apr 28, 2020 | 4.400 | 4.500 | 3.420 | 3.600 | 149,085 | -0.72(-16.67%) |
Apr 27, 2020 | 4.090 | 4.350 | 4.090 | 4.320 | 236,954 | +0.34(+8.54%) |
Apr 24, 2020 | 3.900 | 4.030 | 3.810 | 3.980 | 182,000 | +0.20(+5.29%) |
Apr 23, 2020 | 3.610 | 3.850 | 3.600 | 3.780 | 78,518 | +0.22(+6.18%) |
Apr 22, 2020 | 3.360 | 3.590 | 3.313 | 3.560 | 93,025 | +0.20(+5.95%) |
Apr 21, 2020 | 3.180 | 3.680 | 3.138 | 3.360 | 134,277 | +0.18(+5.66%) |
Apr 20, 2020 | 3.100 | 3.240 | 3.079 | 3.180 | 47,147 | +0.01(+0.32%) |
Apr 17, 2020 | 3.020 | 3.180 | 3.010 | 3.170 | 72,500 | +0.16(+5.32%) |
Apr 16, 2020 | 2.910 | 3.070 | 2.910 | 3.010 | 50,804 | +0.03(+1.01%) |
Apr 15, 2020 | 2.790 | 3.030 | 2.790 | 2.980 | 58,863 | +0.00(+0.00%) |
Apr 14, 2020 | 2.990 | 3.000 | 2.800 | 2.980 | 137,896 | +0.04(+1.36%) |
Apr 13, 2020 | 2.920 | 2.960 | 2.800 | 2.940 | 177,309 | +0.06(+2.08%) |
Apr 09, 2020 | 2.920 | 2.980 | 2.750 | 2.880 | 124,000 | +0.02(+0.70%) |
Apr 08, 2020 | 2.930 | 2.982 | 2.810 | 2.860 | 119,092 | +0.05(+1.78%) |
Apr 07, 2020 | 2.820 | 2.940 | 2.680 | 2.810 | 158,692 | +0.22(+8.49%) |
Apr 06, 2020 | 3.040 | 3.250 | 2.440 | 2.590 | 155,922 | -0.26(-9.12%) |
Apr 03, 2020 | 3.260 | 3.260 | 2.800 | 2.850 | 125,200 | -0.40(-12.31%) |
Apr 02, 2020 | 2.500 | 3.300 | 2.470 | 3.250 | 259,626 | +0.84(+34.85%) |
Apr 01, 2020 | 2.450 | 2.460 | 2.290 | 2.410 | 26,659 | -0.09(-3.60%) |
Mar 31, 2020 | 2.415 | 2.778 | 2.400 | 2.500 | 56,527 | +0.10(+4.17%) |
Mar 30, 2020 | 2.740 | 2.740 | 2.300 | 2.400 | 42,725 | -0.22(-8.40%) |
Mar 27, 2020 | 2.730 | 2.800 | 2.620 | 2.620 | 75,200 | -0.03(-1.13%) |
Mar 26, 2020 | 2.290 | 2.690 | 2.290 | 2.650 | 85,887 | +0.36(+15.72%) |
Mar 25, 2020 | 2.400 | 2.420 | 2.157 | 2.290 | 60,837 | -0.13(-5.37%) |
Mar 24, 2020 | 2.030 | 2.430 | 2.030 | 2.420 | 298,963 | +0.43(+21.61%) |
Mar 23, 2020 | 2.080 | 2.080 | 1.950 | 1.990 | 272,120 | +0.05(+2.58%) |
Mar 20, 2020 | 2.250 | 2.250 | 1.940 | 1.940 | 99,100 | -0.23(-10.60%) |
Mar 19, 2020 | 2.380 | 2.380 | 2.090 | 2.170 | 41,601 | -0.04(-1.81%) |
Mar 18, 2020 | 2.470 | 2.470 | 2.200 | 2.210 | 16,123 | -0.25(-10.16%) |
Mar 17, 2020 | 2.150 | 2.492 | 2.080 | 2.460 | 30,482 | +0.31(+14.42%) |
Mar 16, 2020 | 2.800 | 2.800 | 2.150 | 2.150 | 28,526 | -0.70(-24.56%) |
Mar 13, 2020 | 3.200 | 3.200 | 2.450 | 2.850 | 164,300 | -0.35(-10.94%) |
Mar 12, 2020 | 2.200 | 3.200 | 2.195 | 3.200 | 92,352 | +0.84(+35.59%) |
Mar 11, 2020 | 2.520 | 2.520 | 2.280 | 2.360 | 101,079 | -0.18(-7.09%) |
Mar 10, 2020 | 2.570 | 2.580 | 2.450 | 2.540 | 24,623 | +0.07(+2.67%) |
Mar 09, 2020 | 2.500 | 2.560 | 2.440 | 2.474 | 38,167 | -0.19(-6.99%) |
Mar 06, 2020 | 2.630 | 2.710 | 2.611 | 2.660 | 13,300 | +0.06(+2.31%) |
Mar 05, 2020 | 2.725 | 2.730 | 2.495 | 2.600 | 28,832 | -0.11(-4.06%) |
Mar 04, 2020 | 2.851 | 2.878 | 2.710 | 2.710 | 10,730 | -0.07(-2.52%) |
Mar 03, 2020 | 2.824 | 2.835 | 2.630 | 2.780 | 18,165 | +0.01(+0.36%) |
Mar 02, 2020 | 2.650 | 2.820 | 2.650 | 2.770 | 11,888 | +0.04(+1.47%) |
Feb 28, 2020 | 2.660 | 2.730 | 2.600 | 2.730 | 7,900 | -0.02(-0.73%) |
Feb 27, 2020 | 2.614 | 2.771 | 2.600 | 2.750 | 10,351 | +0.08(+2.86%) |
Feb 26, 2020 | 2.724 | 2.780 | 2.640 | 2.674 | 6,937 | +0.02(+0.89%) |
Feb 25, 2020 | 2.806 | 2.806 | 2.650 | 2.650 | 28,780 | -0.13(-4.68%) |
Feb 24, 2020 | 2.900 | 2.900 | 2.770 | 2.780 | 31,243 | -0.16(-5.44%) |
Feb 21, 2020 | 2.960 | 3.020 | 2.890 | 2.940 | 42,500 | -0.06(-1.89%) |
Feb 20, 2020 | 2.960 | 3.016 | 2.900 | 2.997 | 75,673 | -0.03(-1.10%) |
Feb 19, 2020 | 2.870 | 3.040 | 2.870 | 3.030 | 40,144 | +0.05(+1.68%) |
Feb 18, 2020 | 3.000 | 3.000 | 2.835 | 2.980 | 55,491 | -0.05(-1.63%) |
Feb 14, 2020 | 2.890 | 3.030 | 2.810 | 3.029 | 69,600 | +0.10(+3.46%) |
Feb 13, 2020 | 2.912 | 2.936 | 2.890 | 2.928 | 4,647 | -0.00(-0.07%) |
Feb 12, 2020 | 2.910 | 2.960 | 2.860 | 2.930 | 4,413 | +0.01(+0.34%) |
Feb 11, 2020 | 2.940 | 2.990 | 2.899 | 2.920 | 15,042 | -0.02(-0.68%) |
Feb 10, 2020 | 2.860 | 2.940 | 2.855 | 2.940 | 34,887 | +0.08(+2.80%) |
Feb 07, 2020 | 2.820 | 2.860 | 2.710 | 2.860 | 39,700 | +0.04(+1.42%) |
Feb 06, 2020 | 2.846 | 2.846 | 2.785 | 2.820 | 8,226 | -0.02(-0.70%) |
Feb 05, 2020 | 2.826 | 2.880 | 2.800 | 2.840 | 18,521 | +0.03(+0.96%) |
Feb 04, 2020 | 2.930 | 2.930 | 2.680 | 2.813 | 46,908 | -0.07(-2.33%) |