Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.440 | 3.440 | 3.207 | 3.318 | 30,121 | -0.02(-0.52%) |
Apr 29, 2020 | 3.265 | 3.487 | 3.190 | 3.335 | 54,681 | +0.08(+2.51%) |
Apr 28, 2020 | 3.254 | 3.265 | 3.155 | 3.254 | 15,220 | +0.00(+0.00%) |
Apr 27, 2020 | 3.067 | 3.265 | 3.067 | 3.254 | 39,301 | +0.22(+7.10%) |
Apr 24, 2020 | 3.219 | 3.230 | 3.020 | 3.038 | 12,862 | -0.08(-2.62%) |
Apr 23, 2020 | 3.061 | 3.230 | 2.950 | 3.120 | 54,132 | +0.09(+2.88%) |
Apr 22, 2020 | 3.038 | 3.096 | 2.980 | 3.032 | 24,860 | +0.04(+1.36%) |
Apr 21, 2020 | 3.009 | 3.090 | 2.921 | 2.991 | 48,125 | -0.07(-2.29%) |
Apr 20, 2020 | 3.125 | 3.230 | 3.061 | 3.061 | 81,503 | -0.04(-1.32%) |
Apr 17, 2020 | 2.805 | 3.149 | 2.805 | 3.102 | 62,939 | +0.19(+6.61%) |
Apr 16, 2020 | 3.032 | 3.032 | 2.834 | 2.910 | 25,985 | +0.04(+1.42%) |
Apr 15, 2020 | 2.857 | 2.916 | 2.717 | 2.869 | 42,333 | -0.02(-0.81%) |
Apr 14, 2020 | 2.927 | 3.003 | 2.799 | 2.892 | 45,710 | +0.09(+3.33%) |
Apr 13, 2020 | 2.764 | 2.857 | 2.630 | 2.799 | 19,156 | +0.09(+3.45%) |
Apr 09, 2020 | 2.735 | 2.770 | 2.673 | 2.706 | 15,263 | +0.07(+2.54%) |
Apr 08, 2020 | 2.507 | 2.655 | 2.449 | 2.639 | 72,486 | +0.13(+5.23%) |
Apr 07, 2020 | 2.571 | 2.618 | 2.449 | 2.507 | 30,267 | -0.06(-2.27%) |
Apr 06, 2020 | 2.514 | 2.618 | 2.467 | 2.566 | 32,299 | +0.17(+7.06%) |
Apr 03, 2020 | 2.455 | 2.700 | 2.192 | 2.397 | 45,618 | -0.02(-0.96%) |
Apr 02, 2020 | 2.397 | 2.688 | 2.362 | 2.420 | 40,378 | -0.06(-2.58%) |
Apr 01, 2020 | 2.513 | 2.659 | 2.429 | 2.484 | 24,078 | -0.12(-4.48%) |
Mar 31, 2020 | 2.624 | 2.974 | 2.601 | 2.601 | 26,539 | +0.00(+0.00%) |
Mar 30, 2020 | 2.700 | 2.916 | 2.595 | 2.601 | 32,181 | -0.10(-3.67%) |
Mar 27, 2020 | 2.641 | 2.829 | 2.449 | 2.700 | 24,181 | -0.05(-1.91%) |
Mar 26, 2020 | 2.577 | 2.851 | 2.577 | 2.752 | 115,185 | +0.16(+6.07%) |
Mar 25, 2020 | 2.490 | 2.671 | 2.478 | 2.595 | 48,365 | +0.10(+4.22%) |
Mar 24, 2020 | 2.391 | 2.565 | 2.263 | 2.490 | 57,116 | +0.10(+4.40%) |
Mar 23, 2020 | 2.531 | 2.554 | 2.120 | 2.385 | 81,836 | -0.12(-4.88%) |
Mar 20, 2020 | 2.653 | 2.756 | 2.484 | 2.507 | 33,956 | -0.12(-4.44%) |
Mar 19, 2020 | 2.233 | 2.659 | 2.233 | 2.624 | 55,707 | +0.30(+13.07%) |
Mar 18, 2020 | 2.571 | 2.577 | 2.041 | 2.321 | 75,705 | -0.25(-9.75%) |
Mar 17, 2020 | 2.834 | 2.834 | 2.391 | 2.571 | 172,944 | -0.26(-9.26%) |
Mar 16, 2020 | 2.875 | 2.974 | 2.653 | 2.834 | 103,165 | -0.29(-9.16%) |
Mar 13, 2020 | 3.114 | 3.207 | 2.636 | 3.120 | 85,748 | +0.16(+5.31%) |
Mar 12, 2020 | 3.107 | 3.107 | 2.614 | 2.962 | 76,940 | -0.21(-6.76%) |
Mar 11, 2020 | 2.962 | 3.183 | 2.818 | 3.177 | 169,110 | +0.19(+6.42%) |
Mar 10, 2020 | 3.102 | 3.102 | 2.882 | 2.985 | 31,435 | +0.10(+3.42%) |
Mar 09, 2020 | 3.043 | 3.043 | 2.614 | 2.887 | 96,941 | -0.26(-8.13%) |
Mar 06, 2020 | 3.194 | 3.351 | 3.142 | 3.142 | 40,632 | -0.10(-3.22%) |
Mar 05, 2020 | 3.404 | 3.479 | 3.241 | 3.247 | 31,318 | -0.16(-4.61%) |
Mar 04, 2020 | 3.584 | 3.584 | 3.321 | 3.404 | 87,143 | -0.17(-4.87%) |
Mar 03, 2020 | 3.560 | 3.630 | 3.375 | 3.578 | 42,781 | +0.02(+0.49%) |
Mar 02, 2020 | 3.299 | 3.560 | 3.282 | 3.560 | 24,899 | +0.25(+7.54%) |
Feb 28, 2020 | 3.067 | 3.485 | 3.063 | 3.311 | 86,946 | +0.06(+1.79%) |
Feb 27, 2020 | 3.363 | 3.363 | 3.049 | 3.253 | 160,774 | -0.12(-3.45%) |
Feb 26, 2020 | 3.555 | 3.589 | 3.369 | 3.369 | 47,128 | -0.19(-5.23%) |
Feb 25, 2020 | 3.764 | 3.804 | 3.497 | 3.555 | 79,600 | -0.17(-4.52%) |
Feb 24, 2020 | 3.833 | 3.891 | 3.720 | 3.723 | 68,044 | -0.21(-5.46%) |
Feb 21, 2020 | 3.932 | 3.938 | 3.851 | 3.938 | 39,427 | +0.05(+1.19%) |
Feb 20, 2020 | 3.891 | 3.903 | 3.804 | 3.891 | 27,521 | +0.01(+0.15%) |
Feb 19, 2020 | 3.909 | 3.921 | 3.839 | 3.886 | 56,066 | +0.00(+0.00%) |
Feb 18, 2020 | 3.932 | 3.938 | 3.795 | 3.886 | 48,833 | -0.05(-1.18%) |
Feb 14, 2020 | 3.833 | 3.947 | 3.833 | 3.932 | 51,651 | +0.11(+2.89%) |
Feb 13, 2020 | 3.735 | 3.961 | 3.735 | 3.822 | 116,195 | +0.10(+2.65%) |
Feb 12, 2020 | 3.613 | 3.752 | 3.607 | 3.723 | 127,866 | +0.13(+3.55%) |
Feb 11, 2020 | 3.613 | 3.613 | 3.578 | 3.595 | 139,788 | -0.02(-0.48%) |
Feb 10, 2020 | 3.584 | 3.618 | 3.572 | 3.613 | 47,006 | +0.02(+0.48%) |
Feb 07, 2020 | 3.572 | 3.618 | 3.572 | 3.595 | 40,976 | +0.01(+0.16%) |
Feb 06, 2020 | 3.584 | 3.653 | 3.572 | 3.589 | 115,391 | -0.01(-0.16%) |
Feb 05, 2020 | 3.578 | 3.627 | 3.578 | 3.595 | 75,053 | +0.02(+0.65%) |
Feb 04, 2020 | 3.595 | 3.659 | 3.515 | 3.572 | 97,717 | +0.03(+0.82%) |