Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.450 | 2.450 | 2.410 | 2.420 | 5,178 | +0.03(+1.26%) |
Apr 29, 2020 | 2.460 | 2.460 | 2.350 | 2.390 | 10,875 | +0.03(+1.27%) |
Apr 28, 2020 | 2.438 | 2.553 | 2.330 | 2.360 | 11,789 | +0.02(+0.90%) |
Apr 27, 2020 | 2.367 | 2.400 | 2.310 | 2.339 | 8,217 | -0.12(-4.88%) |
Apr 24, 2020 | 2.503 | 2.503 | 2.350 | 2.459 | 1,600 | +0.11(+4.56%) |
Apr 23, 2020 | 2.400 | 2.400 | 2.340 | 2.352 | 5,735 | -0.06(-2.42%) |
Apr 22, 2020 | 2.500 | 2.560 | 2.410 | 2.410 | 3,717 | -0.03(-1.24%) |
Apr 21, 2020 | 2.410 | 2.560 | 2.410 | 2.440 | 6,946 | +0.01(+0.42%) |
Apr 20, 2020 | 2.480 | 2.550 | 2.430 | 2.430 | 4,978 | -0.08(-3.19%) |
Apr 17, 2020 | 2.450 | 2.510 | 2.430 | 2.510 | 4,800 | +0.09(+3.72%) |
Apr 16, 2020 | 2.560 | 2.580 | 2.420 | 2.420 | 4,311 | -0.14(-5.54%) |
Apr 15, 2020 | 2.485 | 2.570 | 2.420 | 2.562 | 8,388 | +0.05(+2.06%) |
Apr 14, 2020 | 2.400 | 2.546 | 2.400 | 2.510 | 4,307 | +0.12(+5.03%) |
Apr 13, 2020 | 2.350 | 2.640 | 2.350 | 2.390 | 57,186 | +0.09(+3.91%) |
Apr 09, 2020 | 2.260 | 2.320 | 2.140 | 2.300 | 23,700 | +0.05(+2.15%) |
Apr 08, 2020 | 2.237 | 2.310 | 2.200 | 2.252 | 20,836 | +0.04(+1.89%) |
Apr 07, 2020 | 2.110 | 2.270 | 2.110 | 2.210 | 19,347 | +0.11(+5.24%) |
Apr 06, 2020 | 2.050 | 2.150 | 2.030 | 2.100 | 23,504 | -0.03(-1.41%) |
Apr 03, 2020 | 2.130 | 2.160 | 2.090 | 2.130 | 14,200 | -0.01(-0.47%) |
Apr 02, 2020 | 2.140 | 2.270 | 2.137 | 2.140 | 8,394 | -0.04(-1.83%) |
Apr 01, 2020 | 2.180 | 2.290 | 2.180 | 2.180 | 9,576 | -0.07(-3.11%) |
Mar 31, 2020 | 2.265 | 2.320 | 2.245 | 2.250 | 10,555 | +0.08(+3.69%) |
Mar 30, 2020 | 2.210 | 2.220 | 2.170 | 2.170 | 26,476 | -0.05(-2.27%) |
Mar 27, 2020 | 2.240 | 2.335 | 2.204 | 2.220 | 29,500 | -0.01(-0.43%) |
Mar 26, 2020 | 2.210 | 2.300 | 2.210 | 2.230 | 31,074 | +0.01(+0.45%) |
Mar 25, 2020 | 2.270 | 2.335 | 2.208 | 2.220 | 39,233 | +0.02(+0.91%) |
Mar 24, 2020 | 2.290 | 2.290 | 2.010 | 2.200 | 18,129 | +0.08(+3.77%) |
Mar 23, 2020 | 2.200 | 2.259 | 2.020 | 2.120 | 61,801 | -0.15(-6.61%) |
Mar 20, 2020 | 2.330 | 2.350 | 2.240 | 2.270 | 27,400 | +0.04(+1.79%) |
Mar 19, 2020 | 2.435 | 2.435 | 2.200 | 2.230 | 12,563 | -0.09(-3.88%) |
Mar 18, 2020 | 2.450 | 2.581 | 2.270 | 2.320 | 20,390 | -0.13(-5.31%) |
Mar 17, 2020 | 2.500 | 2.500 | 2.450 | 2.450 | 5,837 | -0.06(-2.39%) |
Mar 16, 2020 | 2.600 | 2.600 | 2.350 | 2.510 | 13,610 | -0.13(-4.92%) |
Mar 13, 2020 | 2.810 | 2.824 | 2.600 | 2.640 | 13,400 | -0.17(-6.05%) |
Mar 12, 2020 | 2.600 | 2.810 | 2.554 | 2.810 | 19,832 | +0.20(+7.66%) |
Mar 11, 2020 | 3.010 | 3.018 | 2.610 | 2.610 | 37,667 | -0.44(-14.43%) |
Mar 10, 2020 | 2.980 | 3.128 | 2.919 | 3.050 | 19,829 | -0.07(-2.24%) |
Mar 09, 2020 | 2.990 | 3.127 | 2.820 | 3.120 | 17,530 | -0.13(-4.00%) |
Mar 06, 2020 | 3.010 | 3.300 | 3.010 | 3.250 | 8,000 | +0.07(+2.20%) |
Mar 05, 2020 | 3.400 | 3.400 | 3.050 | 3.180 | 31,701 | -0.24(-7.02%) |
Mar 04, 2020 | 3.387 | 3.420 | 3.387 | 3.420 | 2,942 | -0.01(-0.29%) |
Mar 03, 2020 | 3.460 | 3.500 | 3.340 | 3.430 | 10,405 | +0.06(+1.78%) |
Mar 02, 2020 | 3.250 | 3.370 | 3.232 | 3.370 | 16,276 | +0.09(+2.66%) |
Feb 28, 2020 | 3.360 | 3.372 | 3.250 | 3.283 | 13,600 | -0.13(-3.73%) |
Feb 27, 2020 | 3.430 | 3.477 | 3.350 | 3.410 | 17,756 | -0.10(-2.95%) |
Feb 26, 2020 | 3.560 | 3.693 | 3.510 | 3.514 | 31,728 | -0.05(-1.30%) |
Feb 25, 2020 | 3.710 | 3.710 | 3.510 | 3.560 | 11,617 | -0.09(-2.47%) |
Feb 24, 2020 | 3.750 | 3.790 | 3.601 | 3.650 | 22,013 | -0.15(-3.95%) |
Feb 21, 2020 | 3.820 | 3.850 | 3.750 | 3.800 | 11,000 | +0.01(+0.26%) |
Feb 20, 2020 | 3.760 | 3.810 | 3.760 | 3.790 | 4,653 | -0.03(-0.79%) |
Feb 19, 2020 | 3.820 | 3.890 | 3.800 | 3.820 | 12,541 | +0.01(+0.26%) |
Feb 18, 2020 | 3.860 | 3.870 | 3.810 | 3.810 | 17,696 | -0.11(-2.81%) |
Feb 14, 2020 | 3.876 | 3.940 | 3.876 | 3.920 | 14,300 | +0.05(+1.29%) |
Feb 13, 2020 | 3.890 | 3.930 | 3.820 | 3.870 | 4,132 | +0.01(+0.26%) |
Feb 12, 2020 | 3.900 | 4.000 | 3.860 | 3.860 | 26,110 | -0.09(-2.28%) |
Feb 11, 2020 | 3.922 | 3.970 | 3.849 | 3.950 | 8,101 | +0.14(+3.67%) |
Feb 10, 2020 | 3.780 | 3.909 | 3.780 | 3.810 | 3,813 | +0.02(+0.53%) |
Feb 07, 2020 | 3.860 | 3.910 | 3.780 | 3.790 | 14,600 | -0.16(-4.05%) |
Feb 06, 2020 | 3.940 | 3.950 | 3.910 | 3.950 | 1,293 | +0.03(+0.77%) |
Feb 05, 2020 | 4.080 | 4.100 | 3.920 | 3.920 | 7,658 | -0.18(-4.39%) |
Feb 04, 2020 | 3.990 | 4.110 | 3.881 | 4.100 | 12,969 | +0.25(+6.49%) |