Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.430 | 3.480 | 3.320 | 3.400 | 1,775,330 | -0.12(-3.41%) |
Apr 29, 2020 | 3.480 | 3.560 | 3.410 | 3.520 | 2,057,633 | +0.16(+4.76%) |
Apr 28, 2020 | 3.520 | 3.520 | 3.280 | 3.360 | 1,677,164 | -0.09(-2.61%) |
Apr 27, 2020 | 3.400 | 3.480 | 3.330 | 3.450 | 1,839,665 | +0.07(+2.07%) |
Apr 24, 2020 | 3.280 | 3.390 | 3.260 | 3.380 | 1,932,669 | +0.18(+5.62%) |
Apr 23, 2020 | 3.190 | 3.280 | 3.170 | 3.200 | 1,753,558 | +0.09(+2.89%) |
Apr 22, 2020 | 3.060 | 3.180 | 2.990 | 3.110 | 2,384,528 | +0.17(+5.78%) |
Apr 21, 2020 | 2.950 | 3.050 | 2.860 | 2.940 | 1,825,800 | -0.11(-3.61%) |
Apr 20, 2020 | 2.850 | 3.130 | 2.850 | 3.050 | 1,088,983 | +0.06(+2.01%) |
Apr 17, 2020 | 3.060 | 3.070 | 2.940 | 2.990 | 1,400,837 | +0.13(+4.55%) |
Apr 16, 2020 | 3.000 | 3.000 | 2.790 | 2.860 | 1,323,700 | -0.12(-4.03%) |
Apr 15, 2020 | 3.070 | 3.090 | 2.930 | 2.980 | 912,350 | -0.22(-6.88%) |
Apr 14, 2020 | 3.200 | 3.420 | 3.140 | 3.200 | 1,797,471 | +0.07(+2.24%) |
Apr 13, 2020 | 3.160 | 3.160 | 3.030 | 3.130 | 963,789 | +0.06(+1.95%) |
Apr 09, 2020 | 3.070 | 3.070 | 3.070 | 0 | -0.06(-1.92%) | |
Apr 08, 2020 | 2.920 | 3.150 | 2.870 | 3.130 | 1,383,390 | +0.22(+7.56%) |
Apr 07, 2020 | 2.800 | 2.910 | 2.750 | 2.910 | 1,445,955 | +0.26(+9.81%) |
Apr 06, 2020 | 2.590 | 2.720 | 2.550 | 2.650 | 1,006,929 | +0.20(+8.16%) |
Apr 03, 2020 | 2.690 | 2.690 | 2.400 | 2.450 | 1,172,591 | -0.22(-8.24%) |
Apr 02, 2020 | 2.510 | 2.710 | 2.460 | 2.670 | 1,431,506 | +0.20(+8.10%) |
Apr 01, 2020 | 2.520 | 2.680 | 2.410 | 2.470 | 1,387,803 | -0.19(-7.14%) |
Mar 31, 2020 | 2.620 | 2.860 | 2.590 | 2.660 | 1,968,706 | +0.13(+5.14%) |
Mar 30, 2020 | 2.380 | 2.540 | 2.320 | 2.530 | 948,608 | +0.13(+5.42%) |
Mar 27, 2020 | 2.420 | 2.480 | 2.320 | 2.400 | 786,874 | -0.12(-4.76%) |
Mar 26, 2020 | 2.740 | 2.740 | 2.480 | 2.520 | 1,590,500 | -0.21(-7.69%) |
Mar 25, 2020 | 2.470 | 2.980 | 2.410 | 2.730 | 2,652,983 | +0.27(+10.98%) |
Mar 24, 2020 | 2.150 | 2.470 | 2.110 | 2.460 | 1,839,147 | +0.48(+24.24%) |
Mar 23, 2020 | 2.030 | 2.030 | 1.880 | 1.980 | 1,664,375 | -0.04(-1.98%) |
Mar 20, 2020 | 2.250 | 2.310 | 1.920 | 2.020 | 3,178,966 | -0.18(-8.18%) |
Mar 19, 2020 | 2.010 | 2.240 | 1.900 | 2.200 | 2,478,023 | +0.16(+7.84%) |
Mar 18, 2020 | 2.060 | 2.210 | 1.800 | 2.040 | 2,894,013 | -0.14(-6.42%) |
Mar 17, 2020 | 2.320 | 2.450 | 2.130 | 2.180 | 2,874,863 | -0.09(-3.96%) |
Mar 16, 2020 | 2.010 | 2.300 | 2.000 | 2.270 | 1,353,719 | -0.12(-5.02%) |
Mar 13, 2020 | 2.150 | 2.390 | 2.090 | 2.390 | 2,870,327 | +0.36(+17.73%) |
Mar 12, 2020 | 2.170 | 2.190 | 1.660 | 2.030 | 4,787,791 | -0.39(-16.12%) |
Mar 11, 2020 | 2.490 | 2.680 | 2.370 | 2.420 | 2,926,022 | -0.18(-6.92%) |
Mar 10, 2020 | 2.690 | 2.760 | 2.460 | 2.600 | 2,349,406 | +0.09(+3.59%) |
Mar 09, 2020 | 2.680 | 2.710 | 2.260 | 2.510 | 3,487,641 | -0.51(-16.89%) |
Mar 06, 2020 | 3.000 | 3.150 | 2.980 | 3.020 | 1,350,731 | -0.07(-2.27%) |
Mar 05, 2020 | 3.250 | 3.270 | 3.060 | 3.090 | 1,350,112 | -0.22(-6.65%) |
Mar 04, 2020 | 3.320 | 3.360 | 3.250 | 3.310 | 873,121 | +0.06(+1.85%) |
Mar 03, 2020 | 3.330 | 3.390 | 3.160 | 3.250 | 1,884,997 | -0.08(-2.40%) |
Mar 02, 2020 | 3.360 | 3.380 | 3.170 | 3.330 | 2,137,607 | +0.06(+1.83%) |
Feb 28, 2020 | 3.010 | 3.280 | 3.010 | 3.270 | 2,125,360 | +0.08(+2.51%) |
Feb 27, 2020 | 3.130 | 3.250 | 3.000 | 3.190 | 1,523,456 | -0.03(-0.93%) |
Feb 26, 2020 | 3.450 | 3.550 | 3.210 | 3.220 | 2,372,255 | -0.26(-7.47%) |
Feb 25, 2020 | 3.590 | 3.620 | 3.410 | 3.480 | 2,251,406 | -0.12(-3.33%) |
Feb 24, 2020 | 3.550 | 3.670 | 3.420 | 3.600 | 2,493,102 | -0.16(-4.26%) |
Feb 21, 2020 | 4.050 | 4.090 | 3.700 | 3.760 | 5,104,559 | -0.55(-12.76%) |
Feb 20, 2020 | 4.200 | 4.340 | 4.150 | 4.310 | 1,502,865 | +0.11(+2.62%) |
Feb 19, 2020 | 4.110 | 4.280 | 4.100 | 4.200 | 1,448,629 | +0.15(+3.70%) |
Feb 18, 2020 | 4.080 | 4.090 | 3.950 | 4.050 | 911,029 | -0.08(-1.94%) |
Feb 14, 2020 | 4.130 | 4.130 | 4.130 | 0 | -0.10(-2.36%) | |
Feb 13, 2020 | 4.220 | 4.300 | 4.130 | 4.230 | 905,802 | -0.05(-1.17%) |
Feb 12, 2020 | 4.180 | 4.290 | 4.130 | 4.280 | 1,312,947 | +0.21(+5.16%) |
Feb 11, 2020 | 4.080 | 4.230 | 4.050 | 4.070 | 1,644,502 | +0.11(+2.78%) |
Feb 10, 2020 | 4.030 | 4.030 | 3.810 | 3.960 | 1,492,320 | -0.08(-1.98%) |
Feb 07, 2020 | 4.200 | 4.210 | 4.030 | 4.040 | 1,660,356 | -0.28(-6.48%) |
Feb 06, 2020 | 4.520 | 4.520 | 4.260 | 4.320 | 1,273,116 | -0.18(-4.00%) |
Feb 05, 2020 | 4.250 | 4.530 | 4.160 | 4.500 | 3,327,273 | +0.40(+9.76%) |
Feb 04, 2020 | 4.220 | 4.450 | 4.080 | 4.100 | 1,994,924 | +0.18(+4.59%) |