Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.970 | 2.990 | 2.855 | 2.900 | 942,490 | -0.06(-2.03%) |
Apr 29, 2020 | 2.960 | 3.020 | 2.870 | 2.960 | 1,030,003 | +0.08(+2.78%) |
Apr 28, 2020 | 2.960 | 3.030 | 2.870 | 2.880 | 1,255,238 | -0.03(-1.03%) |
Apr 27, 2020 | 2.950 | 2.995 | 2.820 | 2.910 | 1,218,333 | +0.02(+0.69%) |
Apr 24, 2020 | 2.870 | 2.900 | 2.755 | 2.890 | 765,600 | +0.02(+0.70%) |
Apr 23, 2020 | 2.790 | 2.950 | 2.790 | 2.870 | 891,526 | +0.08(+2.87%) |
Apr 22, 2020 | 2.870 | 2.890 | 2.700 | 2.790 | 1,644,508 | -0.01(-0.36%) |
Apr 21, 2020 | 2.720 | 2.910 | 2.690 | 2.800 | 1,186,814 | +0.01(+0.36%) |
Apr 20, 2020 | 2.720 | 2.890 | 2.660 | 2.790 | 1,418,493 | +0.05(+1.82%) |
Apr 17, 2020 | 2.660 | 2.820 | 2.585 | 2.740 | 1,135,400 | +0.05(+1.86%) |
Apr 16, 2020 | 2.590 | 2.690 | 2.490 | 2.690 | 1,217,101 | +0.10(+3.86%) |
Apr 15, 2020 | 2.620 | 2.720 | 2.520 | 2.590 | 919,661 | -0.10(-3.72%) |
Apr 14, 2020 | 2.660 | 2.750 | 2.620 | 2.690 | 893,398 | +0.12(+4.67%) |
Apr 13, 2020 | 2.730 | 2.740 | 2.450 | 2.570 | 936,488 | -0.16(-5.86%) |
Apr 09, 2020 | 2.570 | 2.740 | 2.530 | 2.730 | 1,148,600 | +0.21(+8.33%) |
Apr 08, 2020 | 2.310 | 2.560 | 2.310 | 2.520 | 1,211,841 | +0.24(+10.53%) |
Apr 07, 2020 | 2.390 | 2.500 | 2.260 | 2.280 | 1,506,624 | -0.08(-3.39%) |
Apr 06, 2020 | 2.230 | 2.360 | 2.230 | 2.360 | 1,438,519 | +0.22(+10.28%) |
Apr 03, 2020 | 2.180 | 2.220 | 2.100 | 2.140 | 987,400 | -0.08(-3.60%) |
Apr 02, 2020 | 2.110 | 2.260 | 2.085 | 2.220 | 1,269,815 | +0.11(+5.21%) |
Apr 01, 2020 | 2.230 | 2.310 | 2.100 | 2.110 | 1,159,938 | -0.22(-9.44%) |
Mar 31, 2020 | 2.240 | 2.370 | 2.230 | 2.330 | 1,090,515 | +0.06(+2.64%) |
Mar 30, 2020 | 2.280 | 2.350 | 2.140 | 2.270 | 725,256 | -0.02(-0.87%) |
Mar 27, 2020 | 2.410 | 2.410 | 2.220 | 2.290 | 629,700 | -0.18(-7.29%) |
Mar 26, 2020 | 2.290 | 2.640 | 2.290 | 2.470 | 1,769,623 | +0.16(+6.93%) |
Mar 25, 2020 | 2.290 | 2.440 | 2.190 | 2.310 | 1,158,603 | +0.00(+0.00%) |
Mar 24, 2020 | 2.110 | 2.380 | 2.110 | 2.310 | 1,466,958 | +0.24(+11.59%) |
Mar 23, 2020 | 2.230 | 2.260 | 2.010 | 2.070 | 2,578,622 | -0.23(-10.00%) |
Mar 20, 2020 | 2.270 | 2.300 | 2.050 | 2.300 | 1,700,400 | +0.02(+0.88%) |
Mar 19, 2020 | 1.810 | 2.280 | 1.740 | 2.280 | 2,705,224 | +0.45(+24.59%) |
Mar 18, 2020 | 2.000 | 2.090 | 1.750 | 1.830 | 1,936,012 | -0.30(-14.08%) |
Mar 17, 2020 | 2.090 | 2.180 | 1.930 | 2.130 | 2,015,853 | +0.05(+2.40%) |
Mar 16, 2020 | 2.050 | 2.290 | 2.000 | 2.080 | 1,984,357 | -0.25(-10.73%) |
Mar 13, 2020 | 2.260 | 2.340 | 1.940 | 2.330 | 1,966,800 | +0.20(+9.39%) |
Mar 12, 2020 | 2.060 | 2.230 | 2.000 | 2.130 | 2,078,750 | -0.26(-10.88%) |
Mar 11, 2020 | 2.500 | 2.630 | 2.290 | 2.390 | 2,175,731 | -0.21(-8.08%) |
Mar 10, 2020 | 2.610 | 2.650 | 2.430 | 2.600 | 1,569,264 | +0.07(+2.77%) |
Mar 09, 2020 | 2.630 | 2.630 | 2.380 | 2.530 | 1,940,141 | -0.26(-9.32%) |
Mar 06, 2020 | 2.860 | 2.966 | 2.710 | 2.790 | 1,681,300 | -0.16(-5.42%) |
Mar 05, 2020 | 2.890 | 3.190 | 2.860 | 2.950 | 3,210,186 | +0.05(+1.72%) |
Mar 04, 2020 | 2.940 | 2.960 | 2.770 | 2.900 | 1,440,535 | +0.02(+0.69%) |
Mar 03, 2020 | 2.920 | 3.000 | 2.800 | 2.880 | 2,154,895 | -0.05(-1.71%) |
Mar 02, 2020 | 2.770 | 2.930 | 2.630 | 2.930 | 1,927,247 | +0.07(+2.45%) |
Feb 28, 2020 | 2.290 | 2.865 | 2.260 | 2.860 | 3,609,400 | +0.46(+19.17%) |
Feb 27, 2020 | 2.540 | 2.660 | 2.400 | 2.400 | 2,218,802 | -0.21(-8.05%) |
Feb 26, 2020 | 2.700 | 2.750 | 2.570 | 2.610 | 1,411,740 | -0.06(-2.25%) |
Feb 25, 2020 | 2.800 | 2.910 | 2.660 | 2.670 | 1,501,842 | -0.13(-4.64%) |
Feb 24, 2020 | 2.890 | 2.980 | 2.780 | 2.800 | 2,629,591 | -0.24(-7.89%) |
Feb 21, 2020 | 3.030 | 3.150 | 2.990 | 3.040 | 1,735,200 | -0.02(-0.65%) |
Feb 20, 2020 | 2.850 | 3.080 | 2.845 | 3.060 | 2,163,359 | +0.19(+6.62%) |
Feb 19, 2020 | 2.800 | 2.890 | 2.750 | 2.870 | 1,499,338 | +0.09(+3.24%) |
Feb 18, 2020 | 2.810 | 2.920 | 2.710 | 2.780 | 2,008,902 | -0.05(-1.77%) |
Feb 14, 2020 | 2.830 | 2.870 | 2.740 | 2.830 | 1,070,000 | -0.01(-0.35%) |
Feb 13, 2020 | 3.000 | 3.030 | 2.830 | 2.840 | 1,380,110 | -0.12(-4.05%) |
Feb 12, 2020 | 2.770 | 3.000 | 2.770 | 2.960 | 2,135,605 | +0.18(+6.47%) |
Feb 11, 2020 | 2.790 | 2.860 | 2.710 | 2.780 | 1,543,207 | +0.08(+2.96%) |
Feb 10, 2020 | 2.730 | 2.800 | 2.650 | 2.700 | 1,261,476 | -0.05(-1.82%) |
Feb 07, 2020 | 2.810 | 2.830 | 2.710 | 2.750 | 1,615,100 | -0.10(-3.51%) |
Feb 06, 2020 | 2.800 | 2.920 | 2.750 | 2.850 | 2,586,788 | +0.10(+3.64%) |
Feb 05, 2020 | 2.650 | 2.790 | 2.630 | 2.750 | 1,733,736 | +0.14(+5.36%) |
Feb 04, 2020 | 2.610 | 2.650 | 2.550 | 2.610 | 1,926,867 | +0.02(+0.77%) |