Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.600 | 3.600 | 3.450 | 3.600 | 7,489 | +0.15(+4.35%) |
Apr 29, 2020 | 3.450 | 3.450 | 3.450 | 3.450 | 340 | -0.01(-0.19%) |
Apr 28, 2020 | 3.457 | 3.457 | 3.457 | 3.457 | 501 | +0.01(+0.41%) |
Apr 27, 2020 | 3.600 | 3.600 | 3.369 | 3.442 | 1,055 | +0.13(+3.93%) |
Apr 24, 2020 | 3.312 | 3.312 | 3.312 | 4 | +0.00(+0.00%) | |
Apr 23, 2020 | 3.627 | 3.880 | 3.310 | 3.312 | 3,516 | -0.17(-4.94%) |
Apr 22, 2020 | 3.484 | 3.484 | 3.484 | 3.484 | 204 | -0.21(-5.58%) |
Apr 21, 2020 | 3.690 | 3.853 | 3.690 | 3.690 | 2,374 | +0.01(+0.32%) |
Apr 20, 2020 | 3.765 | 3.765 | 3.678 | 3.678 | 1,247 | +0.13(+3.73%) |
Apr 17, 2020 | 3.690 | 3.690 | 3.546 | 3.546 | 400 | -0.20(-5.44%) |
Apr 16, 2020 | 3.750 | 3.750 | 3.696 | 3.750 | 2,752 | +0.06(+1.63%) |
Apr 15, 2020 | 3.400 | 4.210 | 3.400 | 3.690 | 7,431 | +0.35(+10.35%) |
Apr 14, 2020 | 3.400 | 3.400 | 3.319 | 3.344 | 2,582 | +0.05(+1.37%) |
Apr 13, 2020 | 3.300 | 3.300 | 3.250 | 3.299 | 899 | -0.10(-2.99%) |
Apr 09, 2020 | 3.264 | 3.400 | 3.155 | 3.400 | 2,600 | +0.11(+3.21%) |
Apr 08, 2020 | 3.400 | 3.400 | 3.294 | 3.294 | 650 | +0.08(+2.43%) |
Apr 07, 2020 | 3.216 | 3.216 | 3.216 | 2 | +0.00(+0.00%) | |
Apr 06, 2020 | 3.202 | 3.216 | 3.190 | 3.216 | 564 | +0.04(+1.37%) |
Apr 03, 2020 | 3.173 | 3.173 | 3.173 | 234 | +0.00(+0.00%) | |
Apr 02, 2020 | 3.173 | 3.173 | 3.173 | 166 | +0.00(+0.00%) | |
Apr 01, 2020 | 3.336 | 3.400 | 3.173 | 3.173 | 2,518 | -0.11(-3.27%) |
Mar 31, 2020 | 3.160 | 3.280 | 3.160 | 3.280 | 570 | -0.02(-0.65%) |
Mar 30, 2020 | 3.401 | 3.401 | 3.240 | 3.301 | 1,623 | +0.06(+1.89%) |
Mar 27, 2020 | 3.250 | 3.250 | 3.156 | 3.240 | 1,000 | +0.15(+4.74%) |
Mar 26, 2020 | 3.250 | 3.250 | 2.910 | 3.093 | 2,606 | -0.28(-8.20%) |
Mar 25, 2020 | 3.231 | 3.500 | 3.231 | 3.370 | 1,211 | +0.15(+4.65%) |
Mar 24, 2020 | 3.225 | 3.490 | 3.157 | 3.220 | 1,283 | -0.23(-6.67%) |
Mar 23, 2020 | 3.100 | 3.450 | 2.892 | 3.450 | 867 | +0.00(+0.00%) |
Mar 20, 2020 | 3.470 | 3.970 | 3.450 | 3.450 | 4,200 | +0.22(+6.84%) |
Mar 19, 2020 | 3.135 | 3.229 | 2.866 | 3.229 | 13,189 | -0.10(-3.03%) |
Mar 18, 2020 | 2.900 | 3.330 | 2.825 | 3.330 | 5,445 | +0.33(+11.00%) |
Mar 17, 2020 | 3.440 | 3.450 | 2.934 | 3.000 | 14,902 | -0.18(-5.79%) |
Mar 16, 2020 | 3.727 | 4.195 | 3.150 | 3.184 | 15,228 | -0.29(-8.23%) |
Mar 13, 2020 | 3.210 | 3.500 | 3.150 | 3.470 | 5,300 | +0.32(+10.16%) |
Mar 12, 2020 | 3.880 | 3.898 | 3.010 | 3.150 | 13,959 | -0.83(-20.85%) |
Mar 11, 2020 | 3.610 | 3.980 | 3.610 | 3.980 | 6,321 | -0.02(-0.50%) |
Mar 10, 2020 | 3.817 | 4.036 | 3.817 | 4.000 | 16,310 | -0.21(-4.97%) |
Mar 09, 2020 | 4.750 | 4.750 | 4.209 | 4.209 | 10,847 | -0.82(-16.31%) |
Mar 06, 2020 | 5.030 | 5.030 | 5.030 | 5.030 | 500 | +0.00(+0.00%) |
Mar 05, 2020 | 5.200 | 5.200 | 5.030 | 5.030 | 1,997 | -0.18(-3.45%) |
Mar 03, 2020 | 5.210 | 5.210 | 5.210 | 0 | +0.04(+0.77%) | |
Mar 02, 2020 | 5.170 | 5.860 | 5.170 | 5.170 | 12,466 | +0.00(+0.00%) |
Feb 28, 2020 | 5.170 | 5.170 | 5.170 | 5.170 | 700 | -0.16(-2.95%) |
Feb 27, 2020 | 5.200 | 5.327 | 5.200 | 5.327 | 1,216 | -0.37(-6.55%) |
Feb 26, 2020 | 5.253 | 5.253 | 5.700 | 231 | +0.45(+8.50%) | |
Feb 25, 2020 | 5.253 | 5.253 | 5.253 | 5.253 | 210 | +0.07(+1.42%) |
Feb 24, 2020 | 5.180 | 5.180 | 5.180 | 5.180 | 340 | -0.03(-0.58%) |
Feb 21, 2020 | 5.400 | 5.400 | 5.210 | 5.210 | 700 | -0.24(-4.40%) |
Feb 20, 2020 | 5.578 | 5.578 | 5.450 | 5.450 | 552 | -0.15(-2.68%) |
Feb 19, 2020 | 5.578 | 5.766 | 5.450 | 5.600 | 1,696 | +0.30(+5.76%) |
Feb 18, 2020 | 5.295 | 5.295 | 5.295 | 5.295 | 208 | -0.22(-3.92%) |
Feb 14, 2020 | 5.193 | 5.511 | 5.193 | 5.511 | 200 | +0.04(+0.65%) |
Feb 13, 2020 | 5.475 | 5.475 | 5.475 | 5.475 | 216 | -0.11(-1.94%) |
Feb 11, 2020 | 5.583 | 5.583 | 5.583 | 0 | -0.09(-1.58%) | |
Feb 10, 2020 | 5.673 | 5.673 | 5.673 | 111 | +0.00(+0.00%) | |
Feb 07, 2020 | 5.742 | 5.750 | 5.501 | 5.673 | 4,300 | +0.11(+1.90%) |
Feb 06, 2020 | 5.567 | 5.567 | 5.567 | 5.567 | 1,018 | -0.22(-3.85%) |
Feb 05, 2020 | 5.545 | 5.790 | 5.545 | 5.790 | 665 | +0.01(+0.17%) |