Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.705 | 2.705 | 2.597 | 2.622 | 57,729 | -0.03(-1.25%) |
Apr 29, 2020 | 2.622 | 2.705 | 2.580 | 2.655 | 181,160 | +0.12(+4.69%) |
Apr 28, 2020 | 2.528 | 2.602 | 2.478 | 2.536 | 156,625 | +0.02(+0.66%) |
Apr 27, 2020 | 2.519 | 2.536 | 2.453 | 2.519 | 111,063 | +0.07(+2.69%) |
Apr 24, 2020 | 2.561 | 2.561 | 2.396 | 2.453 | 203,016 | -0.07(-2.62%) |
Apr 23, 2020 | 2.429 | 2.602 | 2.421 | 2.519 | 128,976 | +0.07(+3.04%) |
Apr 22, 2020 | 2.519 | 2.560 | 2.412 | 2.445 | 175,850 | +0.07(+2.78%) |
Apr 21, 2020 | 2.313 | 2.429 | 2.272 | 2.379 | 201,044 | -0.12(-4.95%) |
Apr 20, 2020 | 2.478 | 2.589 | 2.462 | 2.503 | 471,139 | -0.03(-1.30%) |
Apr 17, 2020 | 2.503 | 2.594 | 2.503 | 2.536 | 151,566 | +0.03(+1.32%) |
Apr 16, 2020 | 2.511 | 2.569 | 2.453 | 2.503 | 240,047 | -0.10(-3.81%) |
Apr 15, 2020 | 2.536 | 2.614 | 2.462 | 2.602 | 150,733 | +0.02(+0.64%) |
Apr 14, 2020 | 2.726 | 2.726 | 2.561 | 2.586 | 178,284 | -0.02(-0.63%) |
Apr 13, 2020 | 2.800 | 2.858 | 2.602 | 2.602 | 227,164 | -0.18(-6.53%) |
Apr 09, 2020 | 2.767 | 2.891 | 2.709 | 2.784 | 381,578 | +0.12(+4.66%) |
Apr 08, 2020 | 2.486 | 2.685 | 2.486 | 2.660 | 156,239 | +0.17(+6.62%) |
Apr 07, 2020 | 2.495 | 2.552 | 2.429 | 2.495 | 189,037 | +0.02(+0.67%) |
Apr 06, 2020 | 2.495 | 2.536 | 2.462 | 2.478 | 131,670 | -0.02(-0.66%) |
Apr 03, 2020 | 2.552 | 2.552 | 2.396 | 2.495 | 162,824 | -0.01(-0.33%) |
Apr 02, 2020 | 2.255 | 2.619 | 2.222 | 2.503 | 302,387 | +0.28(+12.64%) |
Apr 01, 2020 | 2.247 | 2.296 | 2.189 | 2.222 | 288,759 | -0.11(-4.61%) |
Mar 31, 2020 | 2.296 | 2.476 | 2.272 | 2.329 | 144,355 | +0.03(+1.44%) |
Mar 30, 2020 | 2.280 | 2.305 | 2.189 | 2.296 | 143,214 | +0.04(+1.60%) |
Mar 27, 2020 | 2.366 | 2.440 | 2.244 | 2.260 | 173,049 | -0.24(-9.77%) |
Mar 26, 2020 | 2.570 | 2.570 | 2.391 | 2.505 | 166,387 | -0.02(-0.65%) |
Mar 25, 2020 | 2.513 | 2.766 | 2.448 | 2.521 | 270,295 | +0.20(+8.42%) |
Mar 24, 2020 | 2.097 | 2.350 | 2.097 | 2.325 | 312,990 | +0.24(+11.33%) |
Mar 23, 2020 | 2.138 | 2.300 | 1.958 | 2.089 | 264,979 | +0.00(+0.00%) |
Mar 20, 2020 | 2.170 | 2.236 | 2.040 | 2.089 | 209,571 | +0.02(+0.78%) |
Mar 19, 2020 | 2.032 | 2.285 | 1.958 | 2.073 | 226,969 | +0.06(+2.88%) |
Mar 18, 2020 | 2.325 | 2.325 | 1.946 | 2.015 | 790,549 | -0.33(-13.97%) |
Mar 17, 2020 | 2.448 | 2.480 | 2.317 | 2.342 | 334,060 | -0.11(-4.33%) |
Mar 16, 2020 | 2.497 | 2.619 | 2.423 | 2.448 | 453,887 | -0.20(-7.69%) |
Mar 13, 2020 | 2.693 | 2.807 | 2.529 | 2.652 | 357,741 | +0.11(+4.17%) |
Mar 12, 2020 | 2.725 | 2.774 | 2.529 | 2.546 | 401,995 | -0.29(-10.09%) |
Mar 11, 2020 | 2.856 | 3.027 | 2.799 | 2.831 | 373,994 | -0.07(-2.53%) |
Mar 10, 2020 | 2.782 | 2.905 | 2.750 | 2.905 | 380,319 | +0.18(+6.59%) |
Mar 09, 2020 | 2.750 | 2.831 | 2.676 | 2.725 | 526,057 | -0.36(-11.64%) |
Mar 06, 2020 | 3.117 | 3.117 | 3.036 | 3.084 | 302,346 | -0.07(-2.07%) |
Mar 05, 2020 | 3.141 | 3.158 | 3.101 | 3.150 | 285,387 | +0.01(+0.26%) |
Mar 04, 2020 | 3.199 | 3.199 | 3.107 | 3.141 | 241,360 | -0.02(-0.77%) |
Mar 03, 2020 | 3.207 | 3.223 | 3.084 | 3.166 | 184,192 | +0.00(+0.00%) |
Mar 02, 2020 | 3.084 | 3.190 | 3.019 | 3.166 | 221,116 | +0.11(+3.74%) |
Feb 28, 2020 | 2.831 | 3.060 | 2.823 | 3.052 | 446,472 | +0.16(+5.35%) |
Feb 27, 2020 | 2.905 | 2.970 | 2.807 | 2.897 | 340,005 | +0.01(+0.29%) |
Feb 26, 2020 | 2.928 | 3.025 | 2.888 | 2.888 | 345,871 | -0.08(-2.71%) |
Feb 25, 2020 | 3.122 | 3.142 | 2.937 | 2.969 | 562,596 | -0.13(-4.16%) |
Feb 24, 2020 | 3.194 | 3.194 | 3.073 | 3.097 | 327,721 | -0.14(-4.23%) |
Feb 21, 2020 | 3.105 | 3.234 | 3.065 | 3.234 | 436,531 | +0.14(+4.69%) |
Feb 20, 2020 | 3.065 | 3.114 | 3.049 | 3.089 | 157,316 | +0.02(+0.79%) |
Feb 19, 2020 | 3.057 | 3.073 | 3.049 | 3.065 | 161,064 | +0.02(+0.79%) |
Feb 18, 2020 | 3.081 | 3.105 | 2.993 | 3.041 | 222,273 | -0.06(-2.07%) |
Feb 14, 2020 | 3.138 | 3.138 | 3.070 | 3.105 | 230,322 | -0.01(-0.26%) |
Feb 13, 2020 | 2.985 | 3.114 | 2.977 | 3.114 | 167,653 | +0.10(+3.48%) |
Feb 12, 2020 | 3.009 | 3.049 | 2.985 | 3.009 | 196,092 | +0.00(+0.00%) |
Feb 11, 2020 | 3.065 | 3.065 | 2.985 | 3.009 | 174,421 | -0.02(-0.53%) |
Feb 10, 2020 | 3.114 | 3.114 | 2.945 | 3.025 | 289,159 | -0.05(-1.57%) |
Feb 07, 2020 | 3.057 | 3.073 | 3.017 | 3.073 | 137,721 | +0.01(+0.26%) |
Feb 06, 2020 | 3.114 | 3.114 | 3.065 | 3.065 | 100,885 | -0.05(-1.55%) |
Feb 05, 2020 | 3.009 | 3.138 | 3.009 | 3.114 | 225,742 | +0.10(+3.48%) |
Feb 04, 2020 | 3.057 | 3.073 | 2.993 | 3.009 | 151,845 | -0.04(-1.32%) |