Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.190 | 3.250 | 3.120 | 3.160 | 30,415 | +0.06(+1.94%) |
Apr 29, 2020 | 3.200 | 3.200 | 3.050 | 3.100 | 32,159 | +0.23(+8.01%) |
Apr 28, 2020 | 3.140 | 3.160 | 2.870 | 2.870 | 31,190 | -0.33(-10.31%) |
Apr 27, 2020 | 3.200 | 3.200 | 2.990 | 3.200 | 32,141 | +0.03(+1.05%) |
Apr 24, 2020 | 2.870 | 3.250 | 2.801 | 3.167 | 79,500 | +0.39(+13.91%) |
Apr 23, 2020 | 2.700 | 2.956 | 2.671 | 2.780 | 45,484 | +0.13(+4.91%) |
Apr 22, 2020 | 2.810 | 2.810 | 2.630 | 2.650 | 17,015 | -0.04(-1.49%) |
Apr 21, 2020 | 2.710 | 2.870 | 2.650 | 2.690 | 22,058 | -0.04(-1.47%) |
Apr 20, 2020 | 2.780 | 2.925 | 2.700 | 2.730 | 43,232 | -0.19(-6.51%) |
Apr 17, 2020 | 3.040 | 3.170 | 2.720 | 2.920 | 56,900 | -0.19(-6.11%) |
Apr 16, 2020 | 3.180 | 3.180 | 2.960 | 3.110 | 51,552 | +0.05(+1.63%) |
Apr 15, 2020 | 3.100 | 3.140 | 2.960 | 3.060 | 10,025 | -0.12(-3.77%) |
Apr 14, 2020 | 2.990 | 3.200 | 2.990 | 3.180 | 18,624 | +0.19(+6.35%) |
Apr 13, 2020 | 3.060 | 3.208 | 2.980 | 2.990 | 23,737 | -0.11(-3.55%) |
Apr 09, 2020 | 3.120 | 3.370 | 3.072 | 3.100 | 26,000 | -0.19(-5.78%) |
Apr 08, 2020 | 3.050 | 3.400 | 3.050 | 3.290 | 22,891 | +0.24(+7.87%) |
Apr 07, 2020 | 3.620 | 3.620 | 2.875 | 3.050 | 63,264 | -0.45(-12.86%) |
Apr 06, 2020 | 3.490 | 3.890 | 3.250 | 3.500 | 97,137 | +0.34(+10.76%) |
Apr 03, 2020 | 2.940 | 3.400 | 2.470 | 3.160 | 185,900 | +0.75(+31.12%) |
Apr 02, 2020 | 2.550 | 2.830 | 2.410 | 2.410 | 20,827 | -0.31(-11.40%) |
Apr 01, 2020 | 2.790 | 2.960 | 2.655 | 2.720 | 17,598 | -0.03(-1.09%) |
Mar 31, 2020 | 2.750 | 2.790 | 2.540 | 2.750 | 21,874 | +0.04(+1.47%) |
Mar 30, 2020 | 3.000 | 3.200 | 2.700 | 2.710 | 21,147 | -0.37(-12.01%) |
Mar 27, 2020 | 3.310 | 3.395 | 3.000 | 3.080 | 38,600 | -0.15(-4.64%) |
Mar 26, 2020 | 2.990 | 3.440 | 2.910 | 3.230 | 59,108 | +0.37(+12.94%) |
Mar 25, 2020 | 2.500 | 3.120 | 2.500 | 2.860 | 53,850 | +0.37(+14.86%) |
Mar 24, 2020 | 2.420 | 2.694 | 2.365 | 2.490 | 47,892 | +0.14(+5.96%) |
Mar 23, 2020 | 2.120 | 2.430 | 1.980 | 2.350 | 53,610 | +0.26(+12.44%) |
Mar 20, 2020 | 2.100 | 2.230 | 1.980 | 2.090 | 19,600 | -0.04(-1.88%) |
Mar 19, 2020 | 2.150 | 2.389 | 1.920 | 2.130 | 27,454 | -0.02(-0.93%) |
Mar 18, 2020 | 2.700 | 2.730 | 2.050 | 2.150 | 37,440 | -0.49(-18.56%) |
Mar 17, 2020 | 2.550 | 2.980 | 2.290 | 2.640 | 29,222 | +0.15(+6.02%) |
Mar 16, 2020 | 2.800 | 2.970 | 2.420 | 2.490 | 59,261 | -0.26(-9.45%) |
Mar 13, 2020 | 2.950 | 3.090 | 2.750 | 2.750 | 22,900 | -0.19(-6.46%) |
Mar 12, 2020 | 2.980 | 3.150 | 2.810 | 2.940 | 46,213 | -0.65(-18.11%) |
Mar 11, 2020 | 3.140 | 3.690 | 2.980 | 3.590 | 133,319 | +0.49(+15.81%) |
Mar 10, 2020 | 3.180 | 3.300 | 2.980 | 3.100 | 19,645 | +0.16(+5.44%) |
Mar 09, 2020 | 3.060 | 3.283 | 2.750 | 2.940 | 42,057 | -0.38(-11.45%) |
Mar 06, 2020 | 3.730 | 3.851 | 3.050 | 3.320 | 82,700 | -0.55(-14.21%) |
Mar 05, 2020 | 3.880 | 3.990 | 3.750 | 3.870 | 17,973 | -0.01(-0.26%) |
Mar 04, 2020 | 3.950 | 4.080 | 3.750 | 3.880 | 28,927 | +0.01(+0.26%) |
Mar 03, 2020 | 4.200 | 4.400 | 3.800 | 3.870 | 11,206 | -0.32(-7.64%) |
Mar 02, 2020 | 3.760 | 4.200 | 3.710 | 4.190 | 23,445 | +0.52(+14.17%) |
Feb 28, 2020 | 3.920 | 3.920 | 3.510 | 3.670 | 64,800 | -0.34(-8.48%) |
Feb 27, 2020 | 4.220 | 4.260 | 3.910 | 4.010 | 45,646 | -0.36(-8.24%) |
Feb 26, 2020 | 4.580 | 4.669 | 4.360 | 4.370 | 22,114 | -0.28(-6.02%) |
Feb 25, 2020 | 4.990 | 4.990 | 4.540 | 4.650 | 36,868 | -0.28(-5.68%) |
Feb 24, 2020 | 4.990 | 4.990 | 4.690 | 4.930 | 66,130 | -0.09(-1.79%) |
Feb 21, 2020 | 5.200 | 5.440 | 4.720 | 5.020 | 88,300 | -0.42(-7.72%) |
Feb 20, 2020 | 5.650 | 5.850 | 4.600 | 5.440 | 675,692 | +1.22(+28.91%) |
Feb 19, 2020 | 4.310 | 4.550 | 4.170 | 4.220 | 29,164 | -0.07(-1.63%) |
Feb 18, 2020 | 4.638 | 4.715 | 4.170 | 4.290 | 24,644 | -0.24(-5.30%) |
Feb 14, 2020 | 4.580 | 4.830 | 4.380 | 4.530 | 34,100 | -0.05(-1.09%) |
Feb 13, 2020 | 4.760 | 4.890 | 4.550 | 4.580 | 52,841 | -0.34(-6.91%) |
Feb 12, 2020 | 5.100 | 5.690 | 4.690 | 4.920 | 162,583 | -0.03(-0.61%) |
Feb 11, 2020 | 4.550 | 4.980 | 4.550 | 4.950 | 71,500 | +0.32(+6.91%) |
Feb 10, 2020 | 4.720 | 4.966 | 4.555 | 4.630 | 25,847 | -0.12(-2.53%) |
Feb 07, 2020 | 4.860 | 5.005 | 4.560 | 4.750 | 56,000 | -0.09(-1.86%) |
Feb 06, 2020 | 4.290 | 4.920 | 4.160 | 4.840 | 163,096 | +0.59(+13.88%) |
Feb 05, 2020 | 4.030 | 4.437 | 4.030 | 4.250 | 48,591 | +0.22(+5.46%) |
Feb 04, 2020 | 4.240 | 4.241 | 3.940 | 4.030 | 33,110 | -0.18(-4.28%) |