Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.530 | 3.620 | 3.430 | 3.520 | 3,473,846 | -0.03(-0.85%) |
Apr 29, 2020 | 3.440 | 3.630 | 3.330 | 3.550 | 3,912,263 | +0.24(+7.25%) |
Apr 28, 2020 | 3.300 | 3.440 | 3.250 | 3.310 | 3,567,837 | +0.07(+2.16%) |
Apr 27, 2020 | 3.050 | 3.240 | 3.010 | 3.240 | 3,551,329 | +0.27(+9.09%) |
Apr 24, 2020 | 2.940 | 2.985 | 2.880 | 2.970 | 1,728,000 | +0.08(+2.77%) |
Apr 23, 2020 | 2.800 | 3.020 | 2.770 | 2.890 | 3,452,499 | +0.12(+4.33%) |
Apr 22, 2020 | 2.810 | 2.860 | 2.730 | 2.770 | 1,769,019 | +0.03(+1.09%) |
Apr 21, 2020 | 2.710 | 2.820 | 2.700 | 2.740 | 3,084,179 | -0.10(-3.52%) |
Apr 20, 2020 | 2.770 | 3.000 | 2.680 | 2.840 | 4,965,245 | +0.02(+0.71%) |
Apr 17, 2020 | 2.690 | 2.850 | 2.680 | 2.820 | 5,299,400 | +0.24(+9.30%) |
Apr 16, 2020 | 2.600 | 2.660 | 2.510 | 2.580 | 4,415,507 | -0.08(-3.01%) |
Apr 15, 2020 | 2.960 | 2.960 | 2.610 | 2.660 | 5,693,068 | -0.42(-13.64%) |
Apr 14, 2020 | 3.000 | 3.080 | 2.900 | 3.080 | 3,864,277 | +0.20(+6.94%) |
Apr 13, 2020 | 2.780 | 2.900 | 2.700 | 2.880 | 3,454,521 | +0.17(+6.27%) |
Apr 09, 2020 | 2.820 | 2.880 | 2.620 | 2.710 | 3,701,000 | -0.02(-0.73%) |
Apr 08, 2020 | 2.610 | 2.820 | 2.590 | 2.730 | 3,427,314 | +0.18(+7.06%) |
Apr 07, 2020 | 2.580 | 2.740 | 2.490 | 2.550 | 4,535,618 | +0.02(+0.79%) |
Apr 06, 2020 | 2.290 | 2.540 | 2.280 | 2.530 | 4,159,924 | +0.24(+10.48%) |
Apr 03, 2020 | 2.340 | 2.425 | 2.200 | 2.290 | 3,381,300 | -0.06(-2.55%) |
Apr 02, 2020 | 2.460 | 2.530 | 2.280 | 2.350 | 4,126,867 | -0.14(-5.62%) |
Apr 01, 2020 | 2.530 | 2.620 | 2.470 | 2.490 | 2,809,279 | -0.13(-4.96%) |
Mar 31, 2020 | 2.600 | 2.700 | 2.540 | 2.620 | 3,316,351 | -0.02(-0.76%) |
Mar 30, 2020 | 2.510 | 2.640 | 2.450 | 2.640 | 3,371,991 | +0.16(+6.45%) |
Mar 27, 2020 | 2.620 | 2.630 | 2.430 | 2.480 | 3,159,400 | -0.22(-8.15%) |
Mar 26, 2020 | 2.640 | 2.780 | 2.560 | 2.700 | 4,573,591 | +0.09(+3.45%) |
Mar 25, 2020 | 2.630 | 2.690 | 2.410 | 2.610 | 4,711,918 | +0.04(+1.56%) |
Mar 24, 2020 | 2.500 | 2.620 | 2.420 | 2.570 | 5,235,797 | +0.24(+10.30%) |
Mar 23, 2020 | 2.500 | 2.590 | 2.310 | 2.330 | 4,038,747 | -0.15(-6.05%) |
Mar 20, 2020 | 2.700 | 2.889 | 2.390 | 2.480 | 5,698,900 | -0.16(-6.06%) |
Mar 19, 2020 | 2.150 | 2.780 | 2.060 | 2.640 | 7,233,191 | +0.53(+25.12%) |
Mar 18, 2020 | 2.340 | 2.340 | 2.010 | 2.110 | 5,577,883 | -0.18(-7.86%) |
Mar 17, 2020 | 2.100 | 2.430 | 2.030 | 2.290 | 8,339,965 | +0.28(+13.93%) |
Mar 16, 2020 | 2.500 | 2.500 | 2.000 | 2.010 | 7,884,251 | -0.71(-26.10%) |
Mar 13, 2020 | 2.900 | 2.959 | 2.660 | 2.720 | 4,691,100 | +0.03(+1.12%) |
Mar 12, 2020 | 2.930 | 3.020 | 2.620 | 2.690 | 9,811,348 | -0.62(-18.73%) |
Mar 11, 2020 | 3.540 | 3.560 | 3.260 | 3.310 | 8,869,355 | -0.33(-9.07%) |
Mar 10, 2020 | 3.480 | 3.690 | 3.410 | 3.640 | 4,533,142 | +0.31(+9.31%) |
Mar 09, 2020 | 3.520 | 3.520 | 3.320 | 3.330 | 4,104,252 | -0.37(-10.00%) |
Mar 06, 2020 | 3.700 | 3.790 | 3.610 | 3.700 | 3,838,400 | -0.04(-1.07%) |
Mar 05, 2020 | 3.930 | 3.980 | 3.720 | 3.740 | 4,785,494 | -0.30(-7.43%) |
Mar 04, 2020 | 4.030 | 4.070 | 3.910 | 4.040 | 3,367,293 | +0.11(+2.80%) |
Mar 03, 2020 | 3.850 | 4.140 | 3.800 | 3.930 | 6,891,341 | +0.12(+3.15%) |
Mar 02, 2020 | 3.770 | 3.820 | 3.485 | 3.810 | 7,606,535 | +0.02(+0.40%) |
Feb 28, 2020 | 3.580 | 3.850 | 3.540 | 3.795 | 7,196,500 | +0.12(+3.41%) |
Feb 27, 2020 | 3.500 | 3.750 | 3.370 | 3.670 | 9,685,027 | +0.06(+1.66%) |
Feb 26, 2020 | 3.660 | 3.790 | 3.550 | 3.610 | 4,275,776 | -0.06(-1.63%) |
Feb 25, 2020 | 3.810 | 3.840 | 3.600 | 3.670 | 4,875,721 | -0.14(-3.67%) |
Feb 24, 2020 | 3.800 | 3.850 | 3.760 | 3.810 | 3,739,162 | -0.09(-2.31%) |
Feb 21, 2020 | 4.040 | 4.058 | 3.880 | 3.900 | 4,728,700 | -0.13(-3.23%) |
Feb 20, 2020 | 4.020 | 4.070 | 3.990 | 4.030 | 2,074,624 | -0.02(-0.49%) |
Feb 19, 2020 | 4.060 | 4.110 | 4.010 | 4.050 | 2,914,901 | -0.03(-0.74%) |
Feb 18, 2020 | 4.040 | 4.120 | 3.960 | 4.080 | 4,269,120 | +0.05(+1.24%) |
Feb 14, 2020 | 4.180 | 4.200 | 4.010 | 4.030 | 2,892,600 | -0.18(-4.28%) |
Feb 13, 2020 | 4.000 | 4.220 | 3.980 | 4.210 | 5,473,522 | +0.12(+2.93%) |
Feb 12, 2020 | 4.020 | 4.110 | 4.000 | 4.090 | 4,572,185 | +0.08(+2.00%) |
Feb 11, 2020 | 3.940 | 4.100 | 3.900 | 4.010 | 6,058,693 | +0.11(+2.82%) |
Feb 10, 2020 | 4.020 | 4.040 | 3.800 | 3.900 | 8,877,085 | -0.13(-3.23%) |
Feb 07, 2020 | 3.960 | 4.200 | 3.950 | 4.030 | 8,818,700 | +0.07(+1.77%) |
Feb 06, 2020 | 3.800 | 4.000 | 3.710 | 3.960 | 14,697,611 | -0.40(-9.17%) |
Feb 05, 2020 | 4.200 | 4.380 | 4.180 | 4.360 | 8,453,368 | +0.21(+5.06%) |
Feb 04, 2020 | 4.130 | 4.210 | 4.080 | 4.150 | 3,690,893 | +0.06(+1.47%) |