Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.410 | 3.460 | 3.150 | 3.280 | 46,686 | -0.21(-6.02%) |
Apr 29, 2020 | 3.020 | 3.630 | 3.020 | 3.490 | 155,702 | +0.47(+15.57%) |
Apr 28, 2020 | 3.100 | 3.110 | 3.010 | 3.020 | 9,521 | -0.08(-2.58%) |
Apr 27, 2020 | 2.990 | 3.100 | 2.850 | 3.100 | 60,769 | +0.08(+2.65%) |
Apr 24, 2020 | 3.120 | 3.120 | 2.950 | 3.020 | 13,300 | -0.04(-1.31%) |
Apr 23, 2020 | 3.110 | 3.233 | 3.060 | 3.060 | 14,450 | -0.08(-2.55%) |
Apr 22, 2020 | 3.160 | 3.200 | 3.060 | 3.140 | 18,055 | -0.09(-2.79%) |
Apr 21, 2020 | 3.310 | 3.340 | 3.000 | 3.230 | 34,229 | -0.08(-2.42%) |
Apr 20, 2020 | 3.100 | 3.310 | 2.970 | 3.310 | 85,671 | +0.29(+9.60%) |
Apr 17, 2020 | 2.910 | 3.028 | 2.910 | 3.020 | 19,700 | +0.17(+5.96%) |
Apr 16, 2020 | 3.010 | 3.070 | 2.820 | 2.850 | 27,125 | -0.16(-5.32%) |
Apr 15, 2020 | 3.030 | 3.086 | 2.970 | 3.010 | 19,253 | -0.09(-2.90%) |
Apr 14, 2020 | 3.130 | 3.219 | 2.960 | 3.100 | 39,668 | -0.01(-0.32%) |
Apr 13, 2020 | 3.310 | 3.310 | 3.050 | 3.110 | 23,665 | -0.04(-1.27%) |
Apr 09, 2020 | 3.060 | 3.210 | 3.010 | 3.150 | 33,500 | +0.05(+1.61%) |
Apr 08, 2020 | 3.350 | 3.350 | 2.950 | 3.100 | 82,357 | -0.25(-7.46%) |
Apr 07, 2020 | 3.400 | 3.495 | 3.220 | 3.350 | 10,688 | +0.03(+0.90%) |
Apr 06, 2020 | 3.600 | 3.624 | 3.310 | 3.320 | 60,913 | -0.24(-6.74%) |
Apr 03, 2020 | 3.670 | 3.760 | 3.269 | 3.560 | 52,400 | -0.18(-4.81%) |
Apr 02, 2020 | 3.510 | 4.010 | 3.500 | 3.740 | 119,052 | +0.13(+3.60%) |
Apr 01, 2020 | 3.750 | 3.780 | 3.500 | 3.610 | 26,012 | -0.36(-9.07%) |
Mar 31, 2020 | 3.990 | 4.190 | 3.600 | 3.970 | 77,930 | -0.07(-1.73%) |
Mar 30, 2020 | 4.170 | 4.189 | 3.801 | 4.040 | 67,281 | -0.21(-4.94%) |
Mar 27, 2020 | 3.730 | 4.320 | 3.730 | 4.250 | 80,900 | +0.28(+7.05%) |
Mar 26, 2020 | 3.590 | 4.240 | 3.440 | 3.970 | 59,497 | +0.27(+7.30%) |
Mar 25, 2020 | 3.890 | 3.920 | 3.560 | 3.700 | 135,451 | -0.14(-3.65%) |
Mar 24, 2020 | 3.500 | 3.990 | 3.500 | 3.840 | 190,769 | +0.55(+16.72%) |
Mar 23, 2020 | 3.790 | 3.790 | 3.220 | 3.290 | 79,551 | -0.57(-14.77%) |
Mar 20, 2020 | 4.440 | 4.490 | 3.850 | 3.860 | 154,400 | -0.63(-14.03%) |
Mar 19, 2020 | 4.330 | 4.580 | 3.900 | 4.490 | 142,707 | -0.01(-0.22%) |
Mar 18, 2020 | 4.220 | 4.550 | 3.850 | 4.500 | 152,702 | -0.01(-0.22%) |
Mar 17, 2020 | 4.280 | 4.610 | 4.170 | 4.510 | 268,846 | +0.24(+5.62%) |
Mar 16, 2020 | 3.430 | 4.270 | 3.300 | 4.270 | 171,811 | +0.65(+17.96%) |
Mar 13, 2020 | 3.810 | 3.850 | 3.450 | 3.620 | 84,000 | +0.20(+5.85%) |
Mar 12, 2020 | 3.200 | 3.500 | 2.860 | 3.420 | 179,571 | -0.21(-5.79%) |
Mar 11, 2020 | 3.570 | 4.110 | 3.450 | 3.630 | 149,366 | -0.25(-6.44%) |
Mar 10, 2020 | 5.080 | 5.080 | 3.540 | 3.880 | 312,158 | -1.39(-26.38%) |
Mar 09, 2020 | 6.300 | 6.350 | 4.760 | 5.270 | 579,865 | -1.57(-22.95%) |
Mar 06, 2020 | 6.810 | 8.840 | 6.200 | 6.840 | 12,609,100 | +3.65(+114.42%) |
Mar 05, 2020 | 3.160 | 3.340 | 2.931 | 3.190 | 14,923 | -0.07(-2.15%) |
Mar 04, 2020 | 3.280 | 3.460 | 3.220 | 3.260 | 31,869 | +0.05(+1.56%) |
Mar 03, 2020 | 2.600 | 3.550 | 2.440 | 3.210 | 125,178 | +0.75(+30.39%) |
Mar 02, 2020 | 2.470 | 2.602 | 2.450 | 2.462 | 11,091 | -0.05(-1.92%) |
Feb 28, 2020 | 2.400 | 2.510 | 2.270 | 2.510 | 14,500 | +0.10(+4.15%) |
Feb 27, 2020 | 2.420 | 2.490 | 2.410 | 2.410 | 7,767 | -0.08(-3.30%) |
Feb 26, 2020 | 2.500 | 2.522 | 2.477 | 2.492 | 6,350 | -0.05(-1.88%) |
Feb 25, 2020 | 2.730 | 2.730 | 2.512 | 2.540 | 22,238 | -0.16(-5.93%) |
Feb 24, 2020 | 2.860 | 2.860 | 2.700 | 2.700 | 14,580 | -0.13(-4.59%) |
Feb 21, 2020 | 2.927 | 2.930 | 2.820 | 2.830 | 7,100 | -0.05(-1.74%) |
Feb 20, 2020 | 3.200 | 3.200 | 2.860 | 2.880 | 37,378 | -0.25(-7.99%) |
Feb 19, 2020 | 3.150 | 3.250 | 3.089 | 3.130 | 9,509 | -0.00(-0.03%) |
Feb 18, 2020 | 2.980 | 3.260 | 2.980 | 3.131 | 76,865 | +0.15(+5.06%) |
Feb 14, 2020 | 2.850 | 3.010 | 2.850 | 2.980 | 12,600 | -0.03(-0.99%) |
Feb 13, 2020 | 2.850 | 3.100 | 2.775 | 3.010 | 50,605 | +0.11(+3.79%) |
Feb 12, 2020 | 3.040 | 3.040 | 2.850 | 2.900 | 33,186 | -0.25(-7.94%) |
Feb 11, 2020 | 3.250 | 3.260 | 3.110 | 3.150 | 11,123 | -0.06(-1.87%) |
Feb 10, 2020 | 3.450 | 3.500 | 3.140 | 3.210 | 29,180 | -0.26(-7.49%) |
Feb 07, 2020 | 3.060 | 3.790 | 3.060 | 3.470 | 146,700 | +0.38(+12.30%) |
Feb 06, 2020 | 2.970 | 3.311 | 2.970 | 3.090 | 18,501 | +0.05(+1.60%) |
Feb 05, 2020 | 3.050 | 3.100 | 2.950 | 3.041 | 13,448 | +0.00(+0.04%) |
Feb 04, 2020 | 2.760 | 3.490 | 2.760 | 3.040 | 182,967 | +0.26(+9.35%) |