Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.480 | 2.580 | 2.400 | 2.460 | 1,143,433 | +0.01(+0.41%) |
Apr 29, 2020 | 2.430 | 2.500 | 2.400 | 2.450 | 1,252,842 | +0.07(+2.94%) |
Apr 28, 2020 | 2.650 | 2.650 | 2.380 | 2.380 | 1,557,728 | -0.21(-8.11%) |
Apr 27, 2020 | 2.480 | 2.600 | 2.400 | 2.590 | 957,109 | +0.15(+6.15%) |
Apr 24, 2020 | 2.530 | 2.560 | 2.290 | 2.440 | 3,197,200 | -0.05(-2.01%) |
Apr 23, 2020 | 2.610 | 2.660 | 2.480 | 2.490 | 644,550 | -0.12(-4.60%) |
Apr 22, 2020 | 2.610 | 2.700 | 2.580 | 2.610 | 590,900 | +0.08(+3.16%) |
Apr 21, 2020 | 2.820 | 2.820 | 2.490 | 2.530 | 2,844,791 | -0.34(-11.85%) |
Apr 20, 2020 | 2.810 | 2.950 | 2.780 | 2.870 | 876,426 | -0.04(-1.37%) |
Apr 17, 2020 | 2.970 | 2.970 | 2.820 | 2.910 | 1,041,700 | +0.01(+0.34%) |
Apr 16, 2020 | 2.900 | 2.990 | 2.810 | 2.900 | 877,069 | +0.08(+2.84%) |
Apr 15, 2020 | 3.080 | 3.100 | 2.810 | 2.820 | 1,233,951 | -0.23(-7.54%) |
Apr 14, 2020 | 2.850 | 3.080 | 2.800 | 3.050 | 1,744,453 | +0.30(+10.91%) |
Apr 13, 2020 | 2.710 | 2.920 | 2.710 | 2.750 | 744,842 | +0.02(+0.73%) |
Apr 09, 2020 | 2.800 | 2.950 | 2.690 | 2.730 | 1,283,700 | +0.05(+1.87%) |
Apr 08, 2020 | 2.600 | 2.700 | 2.550 | 2.680 | 678,991 | +0.08(+3.08%) |
Apr 07, 2020 | 2.580 | 2.690 | 2.530 | 2.600 | 1,282,480 | +0.11(+4.42%) |
Apr 06, 2020 | 2.440 | 2.550 | 2.430 | 2.490 | 795,691 | +0.15(+6.41%) |
Apr 03, 2020 | 2.470 | 2.575 | 2.320 | 2.340 | 884,700 | -0.13(-5.26%) |
Apr 02, 2020 | 2.440 | 2.510 | 2.340 | 2.470 | 933,946 | +0.07(+2.92%) |
Apr 01, 2020 | 2.400 | 2.600 | 2.400 | 2.400 | 1,289,511 | +0.01(+0.42%) |
Mar 31, 2020 | 2.350 | 2.700 | 2.330 | 2.390 | 2,377,569 | +0.08(+3.46%) |
Mar 30, 2020 | 2.390 | 2.500 | 2.300 | 2.310 | 1,972,169 | -0.14(-5.71%) |
Mar 27, 2020 | 2.600 | 2.600 | 2.450 | 2.450 | 1,549,600 | -0.19(-7.20%) |
Mar 26, 2020 | 2.730 | 2.790 | 2.600 | 2.640 | 1,765,927 | -0.11(-4.00%) |
Mar 25, 2020 | 2.710 | 2.890 | 2.530 | 2.750 | 1,949,442 | -0.07(-2.48%) |
Mar 24, 2020 | 2.540 | 2.840 | 2.220 | 2.820 | 8,802,859 | +0.46(+19.49%) |
Mar 23, 2020 | 3.240 | 3.290 | 2.270 | 2.360 | 5,349,046 | -0.93(-28.27%) |
Mar 20, 2020 | 3.730 | 3.840 | 3.260 | 3.290 | 2,260,400 | -0.37(-10.11%) |
Mar 19, 2020 | 4.110 | 4.120 | 3.570 | 3.660 | 2,001,491 | -0.44(-10.73%) |
Mar 18, 2020 | 3.780 | 4.330 | 3.780 | 4.100 | 1,178,009 | -0.17(-3.98%) |
Mar 17, 2020 | 4.300 | 4.600 | 4.200 | 4.270 | 1,887,323 | +0.02(+0.47%) |
Mar 16, 2020 | 4.350 | 4.390 | 3.890 | 4.250 | 4,280,397 | -0.59(-12.19%) |
Mar 13, 2020 | 5.010 | 5.150 | 4.660 | 4.840 | 2,983,000 | +0.03(+0.62%) |
Mar 12, 2020 | 4.390 | 4.950 | 4.360 | 4.810 | 1,861,657 | -0.03(-0.62%) |
Mar 11, 2020 | 4.910 | 5.210 | 4.800 | 4.840 | 2,931,778 | -0.23(-4.54%) |
Mar 10, 2020 | 4.680 | 5.080 | 4.660 | 5.070 | 2,968,019 | +0.56(+12.42%) |
Mar 09, 2020 | 4.380 | 4.900 | 4.070 | 4.510 | 4,340,507 | -0.22(-4.65%) |
Mar 06, 2020 | 4.460 | 4.810 | 4.455 | 4.730 | 2,157,800 | -0.05(-1.05%) |
Mar 05, 2020 | 5.070 | 5.110 | 4.680 | 4.780 | 2,182,925 | -0.32(-6.27%) |
Mar 04, 2020 | 5.250 | 5.430 | 5.070 | 5.100 | 2,306,419 | -0.15(-2.86%) |
Mar 03, 2020 | 5.000 | 5.310 | 4.990 | 5.250 | 3,338,864 | +0.25(+5.00%) |
Mar 02, 2020 | 5.270 | 5.279 | 4.900 | 5.000 | 2,215,445 | -0.21(-4.03%) |
Feb 28, 2020 | 5.160 | 5.300 | 4.850 | 5.210 | 3,059,800 | -0.14(-2.62%) |
Feb 27, 2020 | 5.600 | 5.690 | 5.280 | 5.350 | 3,168,499 | -0.38(-6.63%) |
Feb 26, 2020 | 5.600 | 5.780 | 5.530 | 5.730 | 2,019,123 | +0.23(+4.09%) |
Feb 25, 2020 | 5.550 | 5.710 | 5.480 | 5.505 | 1,762,202 | -0.00(-0.09%) |
Feb 24, 2020 | 5.560 | 5.730 | 5.050 | 5.510 | 3,893,807 | -0.38(-6.45%) |
Feb 21, 2020 | 6.490 | 6.550 | 5.840 | 5.890 | 5,525,800 | -0.48(-7.54%) |
Feb 20, 2020 | 5.830 | 6.380 | 5.790 | 6.370 | 3,748,454 | +0.53(+9.08%) |
Feb 19, 2020 | 5.600 | 5.840 | 5.590 | 5.840 | 3,210,609 | +0.24(+4.29%) |
Feb 18, 2020 | 5.430 | 5.710 | 5.350 | 5.600 | 2,674,825 | +0.18(+3.32%) |
Feb 14, 2020 | 5.740 | 5.745 | 5.350 | 5.420 | 2,021,500 | -0.32(-5.57%) |
Feb 13, 2020 | 5.710 | 5.840 | 5.600 | 5.740 | 990,105 | +0.01(+0.17%) |
Feb 12, 2020 | 5.900 | 6.020 | 5.660 | 5.730 | 2,787,625 | -0.04(-0.69%) |
Feb 11, 2020 | 5.500 | 5.820 | 5.490 | 5.770 | 1,895,887 | +0.31(+5.68%) |
Feb 10, 2020 | 5.300 | 5.500 | 5.290 | 5.460 | 969,179 | +0.12(+2.25%) |
Feb 07, 2020 | 5.350 | 5.460 | 5.250 | 5.340 | 1,316,800 | -0.04(-0.74%) |
Feb 06, 2020 | 5.000 | 5.430 | 5.000 | 5.380 | 1,496,614 | +0.36(+7.17%) |
Feb 05, 2020 | 4.710 | 5.040 | 4.520 | 5.020 | 1,663,914 | +0.40(+8.66%) |
Feb 04, 2020 | 4.400 | 4.740 | 4.310 | 4.620 | 1,119,184 | +0.34(+7.94%) |