Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.510 | 2.650 | 2.510 | 2.520 | 39,275 | -0.04(-1.37%) |
Apr 29, 2020 | 2.520 | 2.570 | 2.510 | 2.555 | 3,565 | +0.04(+1.39%) |
Apr 28, 2020 | 2.540 | 2.619 | 2.510 | 2.520 | 12,989 | -0.03(-1.18%) |
Apr 27, 2020 | 2.570 | 2.650 | 2.540 | 2.550 | 10,699 | +0.00(+0.00%) |
Apr 24, 2020 | 2.639 | 2.639 | 2.540 | 2.550 | 23,500 | -0.05(-1.92%) |
Apr 23, 2020 | 2.600 | 2.600 | 2.541 | 2.600 | 4,361 | -0.05(-1.89%) |
Apr 22, 2020 | 2.650 | 2.650 | 2.595 | 2.650 | 864 | +0.09(+3.52%) |
Apr 21, 2020 | 2.675 | 2.675 | 2.543 | 2.560 | 21,535 | +0.02(+0.79%) |
Apr 20, 2020 | 2.600 | 2.750 | 2.540 | 2.540 | 20,343 | -0.06(-2.31%) |
Apr 17, 2020 | 2.690 | 2.740 | 2.490 | 2.600 | 18,600 | +0.09(+3.59%) |
Apr 16, 2020 | 2.560 | 2.730 | 2.510 | 2.510 | 32,938 | -0.13(-4.92%) |
Apr 15, 2020 | 2.640 | 2.640 | 2.510 | 2.640 | 1,288 | -0.01(-0.38%) |
Apr 14, 2020 | 2.650 | 2.650 | 2.550 | 2.650 | 6,522 | +0.00(+0.00%) |
Apr 13, 2020 | 2.650 | 2.650 | 2.508 | 2.650 | 1,963 | +0.00(+0.00%) |
Apr 09, 2020 | 2.670 | 2.740 | 2.640 | 2.650 | 33,000 | -0.10(-3.64%) |
Apr 08, 2020 | 2.650 | 2.750 | 2.650 | 2.750 | 12,059 | +0.05(+1.85%) |
Apr 07, 2020 | 2.680 | 2.700 | 2.640 | 2.700 | 5,714 | +0.05(+1.89%) |
Apr 06, 2020 | 2.690 | 2.860 | 2.635 | 2.650 | 13,983 | -0.11(-3.99%) |
Apr 03, 2020 | 2.811 | 2.825 | 2.620 | 2.760 | 25,000 | -0.06(-2.13%) |
Apr 02, 2020 | 2.790 | 2.950 | 2.780 | 2.820 | 10,215 | +0.03(+1.08%) |
Apr 01, 2020 | 2.850 | 3.030 | 2.790 | 2.790 | 11,922 | -0.06(-2.11%) |
Mar 31, 2020 | 2.720 | 3.090 | 2.690 | 2.850 | 14,850 | +0.20(+7.55%) |
Mar 30, 2020 | 2.629 | 2.829 | 2.600 | 2.650 | 5,335 | +0.11(+4.33%) |
Mar 27, 2020 | 2.772 | 2.772 | 2.519 | 2.540 | 24,000 | +0.02(+0.79%) |
Mar 26, 2020 | 2.400 | 2.550 | 2.350 | 2.520 | 101,092 | +0.22(+9.57%) |
Mar 25, 2020 | 2.340 | 2.540 | 2.300 | 2.300 | 46,228 | -0.09(-3.77%) |
Mar 24, 2020 | 2.400 | 2.440 | 2.250 | 2.390 | 25,698 | -0.01(-0.23%) |
Mar 23, 2020 | 2.400 | 2.400 | 2.239 | 2.396 | 11,722 | -0.10(-4.18%) |
Mar 20, 2020 | 2.450 | 2.500 | 2.350 | 2.500 | 34,300 | +0.08(+3.09%) |
Mar 19, 2020 | 2.020 | 2.486 | 2.020 | 2.425 | 5,820 | +0.02(+1.04%) |
Mar 18, 2020 | 2.460 | 2.460 | 2.120 | 2.400 | 35,352 | -0.13(-5.14%) |
Mar 17, 2020 | 2.514 | 2.600 | 2.198 | 2.530 | 31,858 | -0.06(-2.13%) |
Mar 16, 2020 | 2.570 | 2.670 | 2.510 | 2.585 | 55,708 | -0.12(-4.26%) |
Mar 13, 2020 | 2.710 | 2.910 | 2.500 | 2.700 | 27,200 | +0.10(+3.85%) |
Mar 12, 2020 | 2.610 | 3.200 | 2.530 | 2.600 | 36,284 | -0.11(-4.06%) |
Mar 11, 2020 | 2.660 | 2.860 | 2.650 | 2.710 | 14,732 | -0.15(-5.12%) |
Mar 10, 2020 | 2.763 | 2.856 | 2.680 | 2.856 | 2,023 | +0.06(+2.01%) |
Mar 09, 2020 | 2.810 | 2.990 | 2.650 | 2.800 | 17,136 | -0.11(-3.78%) |
Mar 06, 2020 | 2.940 | 2.980 | 2.900 | 2.910 | 5,400 | -0.09(-3.00%) |
Mar 05, 2020 | 2.920 | 3.000 | 2.900 | 3.000 | 1,635 | +0.05(+1.69%) |
Mar 04, 2020 | 2.940 | 3.039 | 2.931 | 2.950 | 5,893 | -0.02(-0.67%) |
Mar 03, 2020 | 3.010 | 3.010 | 2.930 | 2.970 | 18,389 | -0.04(-1.33%) |
Mar 02, 2020 | 3.010 | 3.073 | 2.995 | 3.010 | 37,678 | -0.04(-1.31%) |
Feb 28, 2020 | 2.960 | 3.050 | 2.960 | 3.050 | 1,800 | +0.00(+0.00%) |
Feb 27, 2020 | 3.030 | 3.150 | 2.945 | 3.050 | 18,247 | +0.00(+0.00%) |
Feb 26, 2020 | 3.050 | 3.140 | 3.050 | 3.050 | 8,869 | -0.04(-1.13%) |
Feb 25, 2020 | 3.177 | 3.180 | 3.050 | 3.085 | 13,398 | -0.04(-1.17%) |
Feb 24, 2020 | 3.070 | 3.190 | 3.040 | 3.122 | 16,896 | -0.06(-1.74%) |
Feb 21, 2020 | 3.270 | 3.308 | 3.130 | 3.177 | 21,500 | -0.10(-3.15%) |
Feb 20, 2020 | 3.300 | 3.310 | 3.250 | 3.280 | 20,125 | -0.05(-1.50%) |
Feb 19, 2020 | 3.400 | 3.400 | 3.280 | 3.330 | 10,167 | +0.00(+0.00%) |
Feb 18, 2020 | 3.300 | 3.390 | 3.276 | 3.330 | 3,806 | -0.01(-0.30%) |
Feb 14, 2020 | 3.390 | 3.400 | 3.260 | 3.340 | 85,700 | -0.02(-0.60%) |
Feb 13, 2020 | 3.400 | 3.400 | 3.360 | 3.360 | 15,787 | -0.02(-0.74%) |
Feb 12, 2020 | 3.360 | 3.600 | 3.360 | 3.385 | 162,412 | +0.02(+0.74%) |
Feb 11, 2020 | 3.440 | 3.440 | 3.360 | 3.360 | 3,674 | -0.02(-0.58%) |
Feb 10, 2020 | 3.478 | 3.478 | 3.360 | 3.380 | 18,612 | -0.09(-2.59%) |
Feb 07, 2020 | 3.480 | 3.500 | 3.470 | 3.470 | 1,600 | +0.00(+0.00%) |
Feb 06, 2020 | 3.500 | 3.500 | 3.470 | 3.470 | 1,618 | -0.01(-0.29%) |
Feb 05, 2020 | 3.499 | 3.499 | 3.476 | 3.480 | 2,203 | +0.01(+0.29%) |
Feb 04, 2020 | 3.500 | 3.510 | 3.470 | 3.470 | 8,442 | -0.03(-0.85%) |