Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.530 | 2.600 | 2.470 | 2.560 | 801,755 | +0.00(+0.00%) |
Apr 29, 2020 | 2.320 | 2.630 | 2.300 | 2.560 | 1,754,001 | +0.29(+12.78%) |
Apr 28, 2020 | 2.300 | 2.300 | 2.220 | 2.270 | 1,189,912 | -0.01(-0.44%) |
Apr 27, 2020 | 2.300 | 2.340 | 2.260 | 2.280 | 644,928 | -0.01(-0.44%) |
Apr 24, 2020 | 2.270 | 2.300 | 2.210 | 2.290 | 740,900 | -0.02(-0.65%) |
Apr 23, 2020 | 2.330 | 2.410 | 2.295 | 2.305 | 793,276 | -0.02(-1.07%) |
Apr 22, 2020 | 2.250 | 2.375 | 2.230 | 2.330 | 1,558,713 | +0.09(+4.02%) |
Apr 21, 2020 | 2.170 | 2.265 | 2.155 | 2.240 | 1,476,153 | +0.03(+1.36%) |
Apr 20, 2020 | 2.180 | 2.255 | 2.180 | 2.210 | 665,479 | +0.00(+0.00%) |
Apr 17, 2020 | 2.220 | 2.240 | 2.170 | 2.210 | 590,600 | +0.03(+1.38%) |
Apr 16, 2020 | 2.160 | 2.210 | 2.100 | 2.180 | 742,250 | +0.02(+0.93%) |
Apr 15, 2020 | 2.200 | 2.210 | 2.110 | 2.160 | 580,638 | -0.07(-3.14%) |
Apr 14, 2020 | 2.200 | 2.300 | 2.170 | 2.230 | 853,993 | +0.04(+1.83%) |
Apr 13, 2020 | 2.200 | 2.222 | 2.160 | 2.190 | 911,417 | -0.01(-0.45%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.140 | 2.200 | 1,025,300 | +0.04(+1.85%) |
Apr 08, 2020 | 2.140 | 2.240 | 2.140 | 2.160 | 700,833 | +0.04(+1.89%) |
Apr 07, 2020 | 2.210 | 2.220 | 2.030 | 2.120 | 1,032,580 | -0.02(-0.93%) |
Apr 06, 2020 | 2.170 | 2.280 | 2.090 | 2.140 | 847,269 | +0.01(+0.47%) |
Apr 03, 2020 | 2.150 | 2.160 | 1.980 | 2.130 | 1,695,500 | -0.03(-1.39%) |
Apr 02, 2020 | 2.140 | 2.180 | 2.100 | 2.160 | 832,187 | +0.01(+0.47%) |
Apr 01, 2020 | 2.440 | 2.440 | 2.150 | 2.150 | 933,915 | -0.27(-11.16%) |
Mar 31, 2020 | 2.410 | 2.465 | 2.380 | 2.420 | 565,266 | +0.01(+0.41%) |
Mar 30, 2020 | 2.430 | 2.520 | 2.380 | 2.410 | 918,547 | +0.00(+0.00%) |
Mar 27, 2020 | 2.450 | 2.460 | 2.350 | 2.410 | 1,242,600 | -0.07(-2.82%) |
Mar 26, 2020 | 2.480 | 2.540 | 2.390 | 2.480 | 732,690 | +0.02(+0.81%) |
Mar 25, 2020 | 2.450 | 2.540 | 2.390 | 2.460 | 1,485,494 | +0.01(+0.41%) |
Mar 24, 2020 | 2.420 | 2.500 | 2.370 | 2.450 | 1,168,305 | +0.09(+3.81%) |
Mar 23, 2020 | 2.310 | 2.420 | 2.235 | 2.360 | 729,877 | +0.07(+3.06%) |
Mar 20, 2020 | 2.410 | 2.505 | 2.150 | 2.290 | 2,967,000 | -0.10(-4.18%) |
Mar 19, 2020 | 2.470 | 2.530 | 2.370 | 2.390 | 1,369,285 | -0.11(-4.40%) |
Mar 18, 2020 | 2.550 | 2.585 | 2.350 | 2.500 | 1,603,044 | -0.09(-3.47%) |
Mar 17, 2020 | 2.700 | 2.790 | 2.525 | 2.590 | 1,309,707 | -0.09(-3.36%) |
Mar 16, 2020 | 2.550 | 3.030 | 2.500 | 2.680 | 1,717,907 | +0.00(+0.00%) |
Mar 13, 2020 | 2.580 | 2.730 | 2.390 | 2.680 | 1,939,800 | +0.25(+10.29%) |
Mar 12, 2020 | 2.350 | 2.540 | 2.300 | 2.430 | 1,814,374 | +0.01(+0.41%) |
Mar 11, 2020 | 2.280 | 2.470 | 2.200 | 2.420 | 1,757,862 | +0.08(+3.42%) |
Mar 10, 2020 | 2.370 | 2.390 | 2.200 | 2.340 | 3,304,277 | +0.02(+0.86%) |
Mar 09, 2020 | 2.280 | 2.420 | 2.270 | 2.320 | 1,422,102 | -0.11(-4.53%) |
Mar 06, 2020 | 2.500 | 2.570 | 2.410 | 2.430 | 1,044,200 | -0.13(-5.08%) |
Mar 05, 2020 | 2.530 | 2.630 | 2.520 | 2.560 | 2,422,104 | -0.03(-1.16%) |
Mar 04, 2020 | 2.650 | 2.660 | 2.540 | 2.590 | 948,674 | -0.02(-0.77%) |
Mar 03, 2020 | 2.680 | 2.762 | 2.580 | 2.610 | 1,733,101 | -0.06(-2.25%) |
Mar 02, 2020 | 2.640 | 2.720 | 2.595 | 2.670 | 1,660,161 | +0.04(+1.52%) |
Feb 28, 2020 | 2.600 | 2.750 | 2.560 | 2.630 | 1,818,500 | -0.03(-1.13%) |
Feb 27, 2020 | 2.780 | 2.810 | 2.660 | 2.660 | 1,620,958 | -0.20(-6.99%) |
Feb 26, 2020 | 2.990 | 3.080 | 2.810 | 2.860 | 1,120,826 | -0.09(-3.05%) |
Feb 25, 2020 | 3.240 | 3.250 | 2.950 | 2.950 | 2,347,015 | -0.29(-8.95%) |
Feb 24, 2020 | 3.300 | 3.400 | 3.195 | 3.240 | 1,195,234 | -0.24(-6.90%) |
Feb 21, 2020 | 2.600 | 3.750 | 2.600 | 3.480 | 6,549,200 | -0.43(-11.00%) |
Feb 20, 2020 | 3.720 | 3.950 | 3.720 | 3.910 | 1,247,898 | +0.11(+2.89%) |
Feb 19, 2020 | 3.750 | 3.820 | 3.660 | 3.800 | 663,257 | +0.09(+2.43%) |
Feb 18, 2020 | 3.730 | 3.760 | 3.670 | 3.710 | 1,049,473 | -0.03(-0.80%) |
Feb 14, 2020 | 3.690 | 3.835 | 3.610 | 3.740 | 1,884,200 | +0.04(+1.08%) |
Feb 13, 2020 | 3.850 | 3.900 | 3.700 | 3.700 | 444,367 | -0.17(-4.39%) |
Feb 12, 2020 | 3.690 | 3.960 | 3.620 | 3.870 | 1,561,028 | +0.21(+5.74%) |
Feb 11, 2020 | 3.730 | 3.750 | 3.630 | 3.660 | 937,206 | -0.04(-1.08%) |
Feb 10, 2020 | 3.810 | 3.810 | 3.620 | 3.700 | 1,556,533 | -0.11(-2.89%) |
Feb 07, 2020 | 3.950 | 3.980 | 3.810 | 3.810 | 810,100 | -0.14(-3.54%) |
Feb 06, 2020 | 3.860 | 3.960 | 3.820 | 3.950 | 619,800 | +0.10(+2.60%) |
Feb 05, 2020 | 3.770 | 3.860 | 3.769 | 3.850 | 558,283 | +0.11(+2.94%) |
Feb 04, 2020 | 3.690 | 3.770 | 3.660 | 3.740 | 590,297 | +0.09(+2.47%) |