Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.600 | 2.610 | 2.410 | 2.530 | 211,816 | -0.10(-3.80%) |
Apr 29, 2020 | 2.710 | 2.730 | 2.630 | 2.630 | 136,072 | -0.01(-0.38%) |
Apr 28, 2020 | 2.720 | 2.720 | 2.610 | 2.640 | 60,996 | -0.04(-1.49%) |
Apr 27, 2020 | 2.600 | 2.706 | 2.510 | 2.680 | 102,265 | +0.09(+3.47%) |
Apr 24, 2020 | 2.530 | 2.615 | 2.500 | 2.590 | 64,100 | +0.05(+1.97%) |
Apr 23, 2020 | 2.650 | 2.690 | 2.500 | 2.540 | 104,356 | -0.12(-4.51%) |
Apr 22, 2020 | 2.650 | 2.710 | 2.540 | 2.660 | 145,363 | +0.03(+1.14%) |
Apr 21, 2020 | 2.480 | 2.650 | 2.440 | 2.630 | 170,988 | +0.10(+3.95%) |
Apr 20, 2020 | 2.430 | 2.620 | 2.430 | 2.530 | 240,216 | +0.10(+4.12%) |
Apr 17, 2020 | 2.380 | 2.500 | 2.370 | 2.430 | 185,900 | +0.03(+1.25%) |
Apr 16, 2020 | 2.410 | 2.450 | 2.380 | 2.400 | 204,614 | +0.01(+0.42%) |
Apr 15, 2020 | 2.290 | 2.415 | 2.290 | 2.390 | 164,019 | +0.01(+0.42%) |
Apr 14, 2020 | 2.530 | 2.570 | 2.360 | 2.380 | 237,904 | -0.11(-4.42%) |
Apr 13, 2020 | 2.500 | 2.590 | 2.470 | 2.490 | 152,794 | -0.04(-1.58%) |
Apr 09, 2020 | 2.580 | 2.660 | 2.500 | 2.530 | 291,800 | +0.02(+0.80%) |
Apr 08, 2020 | 2.400 | 2.595 | 2.400 | 2.510 | 267,317 | +0.15(+6.36%) |
Apr 07, 2020 | 2.460 | 2.530 | 2.305 | 2.360 | 265,555 | -0.09(-3.67%) |
Apr 06, 2020 | 2.380 | 2.460 | 2.350 | 2.450 | 300,257 | +0.14(+6.06%) |
Apr 03, 2020 | 2.260 | 2.330 | 2.210 | 2.310 | 226,300 | +0.03(+1.32%) |
Apr 02, 2020 | 2.200 | 2.315 | 2.200 | 2.280 | 237,252 | +0.08(+3.64%) |
Apr 01, 2020 | 2.160 | 2.300 | 2.139 | 2.200 | 300,959 | -0.02(-0.90%) |
Mar 31, 2020 | 2.330 | 2.355 | 2.180 | 2.220 | 343,995 | -0.09(-3.90%) |
Mar 30, 2020 | 2.220 | 2.335 | 2.220 | 2.310 | 254,388 | +0.06(+2.67%) |
Mar 27, 2020 | 2.310 | 2.355 | 2.215 | 2.250 | 192,900 | -0.14(-5.86%) |
Mar 26, 2020 | 2.310 | 2.400 | 2.280 | 2.390 | 224,800 | +0.09(+3.91%) |
Mar 25, 2020 | 2.260 | 2.342 | 2.200 | 2.300 | 268,356 | +0.02(+0.88%) |
Mar 24, 2020 | 2.300 | 2.380 | 2.220 | 2.280 | 244,884 | +0.03(+1.33%) |
Mar 23, 2020 | 2.300 | 2.370 | 2.150 | 2.250 | 324,990 | -0.04(-1.75%) |
Mar 20, 2020 | 2.190 | 2.290 | 2.050 | 2.290 | 443,600 | +0.10(+4.57%) |
Mar 19, 2020 | 2.030 | 2.285 | 1.980 | 2.190 | 409,177 | +0.18(+8.96%) |
Mar 18, 2020 | 2.140 | 2.170 | 1.960 | 2.010 | 837,234 | -0.20(-9.05%) |
Mar 17, 2020 | 2.090 | 2.300 | 2.050 | 2.210 | 323,888 | +0.12(+5.74%) |
Mar 16, 2020 | 1.760 | 2.300 | 1.750 | 2.090 | 415,641 | -0.21(-9.13%) |
Mar 13, 2020 | 2.350 | 2.370 | 2.210 | 2.300 | 164,200 | +0.03(+1.32%) |
Mar 12, 2020 | 2.190 | 2.310 | 2.110 | 2.270 | 371,241 | +0.05(+2.25%) |
Mar 11, 2020 | 2.100 | 2.330 | 2.100 | 2.220 | 272,250 | +0.06(+2.78%) |
Mar 10, 2020 | 2.200 | 2.200 | 2.040 | 2.160 | 393,554 | +0.00(+0.00%) |
Mar 09, 2020 | 2.150 | 2.220 | 2.090 | 2.160 | 448,448 | -0.06(-2.70%) |
Mar 06, 2020 | 2.190 | 2.290 | 2.190 | 2.220 | 157,900 | -0.02(-0.89%) |
Mar 05, 2020 | 2.300 | 2.326 | 2.217 | 2.240 | 219,440 | -0.07(-3.24%) |
Mar 04, 2020 | 2.340 | 2.390 | 2.300 | 2.315 | 154,557 | -0.00(-0.22%) |
Mar 03, 2020 | 2.350 | 2.390 | 2.310 | 2.320 | 162,230 | -0.02(-0.85%) |
Mar 02, 2020 | 2.320 | 2.390 | 2.300 | 2.340 | 423,219 | +0.04(+1.74%) |
Feb 28, 2020 | 2.415 | 2.415 | 2.300 | 2.300 | 284,200 | -0.03(-1.29%) |
Feb 27, 2020 | 2.420 | 2.440 | 2.330 | 2.330 | 180,755 | -0.10(-4.12%) |
Feb 26, 2020 | 2.440 | 2.520 | 2.410 | 2.430 | 118,019 | -0.01(-0.41%) |
Feb 25, 2020 | 2.500 | 2.501 | 2.400 | 2.440 | 134,825 | -0.07(-2.79%) |
Feb 24, 2020 | 2.550 | 2.598 | 2.390 | 2.510 | 114,389 | -0.08(-3.09%) |
Feb 21, 2020 | 2.470 | 2.630 | 2.470 | 2.590 | 203,100 | +0.13(+5.28%) |
Feb 20, 2020 | 2.380 | 2.485 | 2.380 | 2.460 | 171,136 | +0.08(+3.36%) |
Feb 19, 2020 | 2.430 | 2.510 | 2.380 | 2.380 | 135,802 | -0.04(-1.86%) |
Feb 18, 2020 | 2.440 | 2.460 | 2.410 | 2.425 | 109,355 | -0.03(-1.02%) |
Feb 14, 2020 | 2.420 | 2.470 | 2.391 | 2.450 | 97,100 | +0.02(+0.82%) |
Feb 13, 2020 | 2.470 | 2.470 | 2.410 | 2.430 | 51,947 | -0.04(-1.62%) |
Feb 12, 2020 | 2.460 | 2.520 | 2.420 | 2.470 | 101,588 | +0.02(+0.82%) |
Feb 11, 2020 | 2.470 | 2.488 | 2.420 | 2.450 | 94,148 | -0.02(-0.81%) |
Feb 10, 2020 | 2.470 | 2.500 | 2.460 | 2.470 | 60,831 | -0.01(-0.40%) |
Feb 07, 2020 | 2.520 | 2.560 | 2.460 | 2.480 | 36,800 | -0.07(-2.75%) |
Feb 06, 2020 | 2.440 | 2.570 | 2.440 | 2.550 | 77,902 | +0.11(+4.51%) |
Feb 05, 2020 | 2.450 | 2.500 | 2.425 | 2.440 | 52,223 | -0.01(-0.41%) |
Feb 04, 2020 | 2.480 | 2.500 | 2.440 | 2.450 | 87,849 | -0.03(-1.21%) |