Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.540 | 2.740 | 2.460 | 2.620 | 565,642 | +0.07(+2.75%) |
Apr 29, 2020 | 2.390 | 2.580 | 2.310 | 2.550 | 521,874 | +0.19(+8.05%) |
Apr 28, 2020 | 2.250 | 2.380 | 2.220 | 2.360 | 437,726 | +0.19(+8.76%) |
Apr 27, 2020 | 2.290 | 2.390 | 2.170 | 2.170 | 628,567 | -0.04(-1.81%) |
Apr 24, 2020 | 2.420 | 2.420 | 2.150 | 2.210 | 467,800 | -0.15(-6.36%) |
Apr 23, 2020 | 2.350 | 2.450 | 2.310 | 2.360 | 345,353 | +0.09(+3.96%) |
Apr 22, 2020 | 2.190 | 2.300 | 2.130 | 2.270 | 416,898 | +0.13(+6.07%) |
Apr 21, 2020 | 2.180 | 2.300 | 2.090 | 2.140 | 466,895 | +0.04(+1.90%) |
Apr 20, 2020 | 2.100 | 2.310 | 2.100 | 2.100 | 687,710 | +0.01(+0.48%) |
Apr 17, 2020 | 2.110 | 2.170 | 2.040 | 2.090 | 549,700 | +0.08(+3.98%) |
Apr 16, 2020 | 2.220 | 2.250 | 2.010 | 2.010 | 653,961 | -0.19(-8.64%) |
Apr 15, 2020 | 2.260 | 2.270 | 2.000 | 2.200 | 1,783,077 | -0.10(-4.35%) |
Apr 14, 2020 | 2.490 | 2.510 | 2.270 | 2.300 | 775,926 | -0.11(-4.56%) |
Apr 13, 2020 | 2.300 | 2.450 | 2.280 | 2.410 | 352,058 | +0.06(+2.55%) |
Apr 09, 2020 | 2.310 | 2.430 | 2.300 | 2.350 | 298,300 | +0.14(+6.33%) |
Apr 08, 2020 | 2.130 | 2.360 | 2.100 | 2.210 | 245,406 | +0.09(+4.25%) |
Apr 07, 2020 | 2.320 | 2.330 | 2.090 | 2.120 | 213,640 | -0.13(-5.78%) |
Apr 06, 2020 | 2.150 | 2.360 | 2.145 | 2.250 | 326,787 | +0.16(+7.66%) |
Apr 03, 2020 | 2.180 | 2.220 | 2.010 | 2.090 | 229,200 | -0.07(-3.24%) |
Apr 02, 2020 | 2.220 | 2.310 | 2.130 | 2.160 | 188,444 | +0.00(+0.00%) |
Apr 01, 2020 | 2.360 | 2.410 | 2.150 | 2.160 | 181,625 | -0.25(-10.37%) |
Mar 31, 2020 | 2.360 | 2.460 | 2.330 | 2.410 | 222,530 | +0.04(+1.69%) |
Mar 30, 2020 | 2.490 | 2.490 | 2.330 | 2.370 | 174,819 | -0.08(-3.27%) |
Mar 27, 2020 | 2.400 | 2.520 | 2.320 | 2.450 | 211,000 | +0.06(+2.68%) |
Mar 26, 2020 | 2.300 | 2.610 | 2.280 | 2.386 | 350,223 | +0.11(+4.65%) |
Mar 25, 2020 | 2.170 | 2.360 | 2.130 | 2.280 | 367,203 | +0.21(+10.14%) |
Mar 24, 2020 | 2.100 | 2.110 | 2.030 | 2.070 | 276,091 | +0.10(+5.08%) |
Mar 23, 2020 | 2.160 | 2.160 | 1.890 | 1.970 | 500,817 | -0.07(-3.43%) |
Mar 20, 2020 | 2.130 | 2.190 | 1.990 | 2.040 | 331,400 | -0.04(-1.92%) |
Mar 19, 2020 | 2.010 | 2.200 | 1.980 | 2.080 | 242,805 | +0.06(+2.97%) |
Mar 18, 2020 | 1.990 | 2.130 | 1.900 | 2.020 | 597,206 | -0.05(-2.42%) |
Mar 17, 2020 | 1.920 | 2.100 | 1.900 | 2.070 | 638,253 | +0.20(+10.70%) |
Mar 16, 2020 | 1.650 | 1.910 | 1.630 | 1.870 | 509,608 | -0.18(-8.78%) |
Mar 13, 2020 | 2.250 | 2.450 | 1.970 | 2.050 | 673,500 | -0.01(-0.49%) |
Mar 12, 2020 | 2.350 | 2.380 | 1.970 | 2.060 | 734,853 | -0.51(-19.84%) |
Mar 11, 2020 | 3.010 | 3.020 | 2.490 | 2.570 | 642,314 | -0.41(-13.76%) |
Mar 10, 2020 | 3.220 | 3.225 | 2.860 | 2.980 | 380,734 | +0.00(+0.00%) |
Mar 09, 2020 | 3.180 | 3.320 | 2.950 | 2.980 | 797,171 | -0.45(-13.12%) |
Mar 06, 2020 | 2.990 | 3.680 | 2.915 | 3.430 | 1,817,700 | +0.61(+21.63%) |
Mar 05, 2020 | 3.120 | 3.300 | 2.800 | 2.820 | 1,393,289 | -0.35(-11.04%) |
Mar 04, 2020 | 3.150 | 3.190 | 3.050 | 3.170 | 364,078 | +0.08(+2.59%) |
Mar 03, 2020 | 3.110 | 3.220 | 3.000 | 3.090 | 284,394 | +0.02(+0.65%) |
Mar 02, 2020 | 3.080 | 3.110 | 2.960 | 3.070 | 736,704 | +0.04(+1.32%) |
Feb 28, 2020 | 2.950 | 3.182 | 2.940 | 3.030 | 535,200 | -0.03(-0.98%) |
Feb 27, 2020 | 3.150 | 3.220 | 3.000 | 3.060 | 1,139,797 | -0.16(-4.97%) |
Feb 26, 2020 | 3.160 | 3.350 | 3.110 | 3.220 | 517,285 | +0.13(+4.21%) |
Feb 25, 2020 | 3.360 | 3.380 | 3.060 | 3.090 | 605,145 | -0.25(-7.49%) |
Feb 24, 2020 | 3.300 | 3.400 | 3.230 | 3.340 | 561,449 | -0.10(-2.91%) |
Feb 21, 2020 | 3.420 | 3.480 | 3.370 | 3.440 | 220,300 | +0.01(+0.29%) |
Feb 20, 2020 | 3.440 | 3.490 | 3.370 | 3.430 | 351,125 | -0.02(-0.58%) |
Feb 19, 2020 | 3.560 | 3.560 | 3.380 | 3.450 | 306,715 | -0.05(-1.43%) |
Feb 18, 2020 | 3.490 | 3.530 | 3.370 | 3.500 | 393,686 | +0.02(+0.57%) |
Feb 14, 2020 | 3.450 | 3.530 | 3.370 | 3.480 | 365,900 | +0.06(+1.75%) |
Feb 13, 2020 | 3.520 | 3.570 | 3.410 | 3.420 | 416,221 | -0.14(-3.93%) |
Feb 12, 2020 | 3.590 | 3.630 | 3.480 | 3.560 | 478,820 | +0.01(+0.28%) |
Feb 11, 2020 | 3.600 | 3.610 | 3.470 | 3.550 | 468,955 | -0.06(-1.66%) |
Feb 10, 2020 | 3.660 | 3.700 | 3.550 | 3.610 | 556,546 | -0.03(-0.82%) |
Feb 07, 2020 | 3.830 | 3.850 | 3.550 | 3.640 | 810,500 | -0.14(-3.70%) |
Feb 06, 2020 | 3.950 | 3.950 | 3.660 | 3.780 | 596,441 | -0.15(-3.82%) |
Feb 05, 2020 | 3.780 | 4.050 | 3.700 | 3.930 | 1,529,943 | +0.35(+9.78%) |
Feb 04, 2020 | 3.660 | 3.690 | 3.530 | 3.580 | 601,115 | -0.05(-1.38%) |