Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.570 | 2.580 | 2.450 | 2.560 | 6,670 | -0.02(-0.78%) |
Apr 29, 2020 | 2.490 | 2.600 | 2.490 | 2.580 | 8,430 | +0.08(+3.20%) |
Apr 28, 2020 | 2.550 | 2.750 | 2.470 | 2.500 | 33,391 | -0.02(-0.79%) |
Apr 27, 2020 | 2.510 | 2.600 | 2.350 | 2.520 | 36,401 | +0.02(+0.80%) |
Apr 24, 2020 | 2.530 | 2.530 | 2.400 | 2.500 | 12,100 | -0.02(-0.79%) |
Apr 23, 2020 | 2.500 | 2.560 | 2.450 | 2.520 | 20,674 | +0.04(+1.61%) |
Apr 22, 2020 | 2.390 | 2.890 | 2.360 | 2.480 | 37,122 | +0.17(+7.36%) |
Apr 21, 2020 | 2.280 | 2.400 | 2.250 | 2.310 | 26,544 | +0.06(+2.67%) |
Apr 20, 2020 | 2.280 | 2.290 | 2.250 | 2.250 | 19,457 | -0.02(-0.88%) |
Apr 17, 2020 | 2.260 | 2.280 | 2.245 | 2.270 | 40,000 | +0.01(+0.44%) |
Apr 16, 2020 | 2.240 | 2.290 | 2.110 | 2.260 | 66,796 | +0.02(+0.89%) |
Apr 15, 2020 | 2.290 | 2.290 | 2.230 | 2.240 | 12,838 | -0.04(-1.75%) |
Apr 14, 2020 | 2.250 | 2.300 | 2.230 | 2.280 | 41,810 | +0.04(+1.79%) |
Apr 13, 2020 | 2.250 | 2.290 | 2.230 | 2.240 | 25,542 | -0.03(-1.32%) |
Apr 09, 2020 | 2.300 | 2.400 | 2.250 | 2.270 | 65,400 | -0.07(-2.99%) |
Apr 08, 2020 | 2.360 | 2.380 | 2.320 | 2.340 | 22,440 | -0.01(-0.43%) |
Apr 07, 2020 | 2.330 | 2.380 | 2.320 | 2.350 | 16,459 | +0.02(+0.86%) |
Apr 06, 2020 | 2.290 | 2.380 | 2.270 | 2.330 | 30,707 | +0.06(+2.64%) |
Apr 03, 2020 | 2.320 | 2.330 | 2.270 | 2.270 | 17,100 | -0.12(-5.02%) |
Apr 02, 2020 | 2.360 | 2.390 | 2.320 | 2.390 | 8,497 | +0.02(+0.84%) |
Apr 01, 2020 | 2.380 | 2.430 | 2.310 | 2.370 | 32,825 | -0.09(-3.66%) |
Mar 31, 2020 | 2.440 | 2.460 | 2.370 | 2.460 | 40,209 | +0.03(+1.23%) |
Mar 30, 2020 | 2.410 | 2.480 | 2.340 | 2.430 | 19,400 | +0.03(+1.25%) |
Mar 27, 2020 | 2.410 | 2.710 | 2.360 | 2.400 | 28,900 | +0.06(+2.39%) |
Mar 26, 2020 | 2.425 | 2.460 | 2.300 | 2.344 | 74,519 | +0.00(+0.17%) |
Mar 25, 2020 | 2.250 | 2.350 | 2.225 | 2.340 | 33,353 | +0.08(+3.54%) |
Mar 24, 2020 | 2.100 | 2.260 | 2.100 | 2.260 | 54,116 | +0.21(+10.24%) |
Mar 23, 2020 | 2.140 | 2.150 | 1.800 | 2.050 | 113,698 | -0.10(-4.65%) |
Mar 20, 2020 | 2.290 | 2.325 | 2.150 | 2.150 | 140,900 | -0.20(-8.51%) |
Mar 19, 2020 | 2.300 | 2.445 | 2.200 | 2.350 | 115,464 | -0.14(-5.62%) |
Mar 18, 2020 | 2.530 | 2.530 | 2.090 | 2.490 | 83,491 | -0.04(-1.58%) |
Mar 17, 2020 | 2.500 | 2.610 | 2.300 | 2.530 | 75,641 | -0.07(-2.69%) |
Mar 16, 2020 | 2.780 | 2.800 | 1.750 | 2.600 | 64,028 | -0.25(-8.77%) |
Mar 13, 2020 | 2.820 | 2.850 | 2.660 | 2.850 | 109,000 | +0.05(+1.79%) |
Mar 12, 2020 | 3.010 | 3.020 | 2.700 | 2.800 | 137,795 | -0.24(-7.89%) |
Mar 11, 2020 | 3.135 | 3.150 | 3.010 | 3.040 | 20,310 | -0.06(-1.94%) |
Mar 10, 2020 | 3.050 | 3.150 | 2.950 | 3.100 | 71,298 | -0.05(-1.59%) |
Mar 09, 2020 | 3.230 | 3.230 | 3.040 | 3.150 | 71,904 | -0.11(-3.37%) |
Mar 06, 2020 | 3.220 | 3.300 | 3.150 | 3.260 | 12,100 | +0.04(+1.24%) |
Mar 05, 2020 | 3.240 | 3.250 | 3.150 | 3.220 | 32,055 | -0.02(-0.62%) |
Mar 04, 2020 | 3.270 | 3.380 | 3.170 | 3.240 | 51,505 | -0.01(-0.31%) |
Mar 03, 2020 | 3.290 | 3.290 | 3.170 | 3.250 | 23,689 | -0.01(-0.31%) |
Mar 02, 2020 | 3.300 | 3.300 | 3.190 | 3.260 | 12,687 | -0.04(-1.21%) |
Feb 28, 2020 | 3.250 | 3.300 | 3.170 | 3.300 | 100,300 | +0.00(+0.00%) |
Feb 27, 2020 | 3.280 | 3.300 | 3.160 | 3.300 | 31,163 | +0.00(+0.00%) |
Feb 26, 2020 | 3.280 | 3.300 | 3.280 | 3.300 | 11,293 | +0.00(+0.00%) |
Feb 25, 2020 | 3.310 | 3.350 | 3.290 | 3.300 | 22,435 | +0.00(+0.00%) |
Feb 24, 2020 | 3.310 | 3.310 | 3.280 | 3.300 | 27,029 | -0.02(-0.60%) |
Feb 21, 2020 | 3.330 | 3.330 | 3.310 | 3.320 | 9,800 | -0.04(-1.04%) |
Feb 20, 2020 | 3.380 | 3.380 | 3.310 | 3.355 | 11,254 | -0.02(-0.74%) |
Feb 19, 2020 | 3.330 | 3.415 | 3.330 | 3.380 | 23,126 | +0.02(+0.60%) |
Feb 18, 2020 | 3.390 | 3.390 | 3.330 | 3.360 | 9,170 | -0.04(-1.18%) |
Feb 14, 2020 | 3.350 | 3.440 | 3.325 | 3.400 | 20,100 | +0.05(+1.49%) |
Feb 13, 2020 | 3.360 | 3.360 | 3.300 | 3.350 | 9,498 | -0.02(-0.59%) |
Feb 12, 2020 | 3.350 | 3.380 | 3.260 | 3.370 | 21,488 | +0.02(+0.60%) |
Feb 11, 2020 | 3.300 | 3.350 | 3.250 | 3.350 | 17,519 | +0.03(+0.90%) |
Feb 10, 2020 | 3.350 | 3.350 | 3.290 | 3.320 | 9,818 | +0.01(+0.30%) |
Feb 07, 2020 | 3.290 | 3.340 | 3.250 | 3.310 | 4,300 | +0.02(+0.61%) |
Feb 06, 2020 | 3.260 | 3.305 | 3.250 | 3.290 | 40,869 | +0.00(+0.00%) |
Feb 05, 2020 | 3.200 | 3.290 | 3.200 | 3.290 | 18,340 | +0.04(+1.23%) |
Feb 04, 2020 | 3.260 | 3.270 | 3.220 | 3.250 | 29,445 | +0.00(+0.00%) |