Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.450 | 2.570 | 2.430 | 2.500 | 101,597 | +0.10(+3.99%) |
Apr 29, 2020 | 2.360 | 2.404 | 2.340 | 2.404 | 99,513 | +0.22(+10.28%) |
Apr 28, 2020 | 2.180 | 2.310 | 2.140 | 2.180 | 117,637 | +0.07(+3.32%) |
Apr 27, 2020 | 2.080 | 2.148 | 2.070 | 2.110 | 183,194 | +0.04(+1.93%) |
Apr 24, 2020 | 2.085 | 2.120 | 2.020 | 2.070 | 153,400 | -0.03(-1.43%) |
Apr 23, 2020 | 2.080 | 2.120 | 2.070 | 2.100 | 127,131 | +0.09(+4.48%) |
Apr 22, 2020 | 1.990 | 2.065 | 1.960 | 2.010 | 311,215 | +0.04(+2.03%) |
Apr 21, 2020 | 1.950 | 2.054 | 1.950 | 1.970 | 226,208 | -0.09(-4.37%) |
Apr 20, 2020 | 2.060 | 2.120 | 2.040 | 2.060 | 155,863 | -0.06(-2.83%) |
Apr 17, 2020 | 2.070 | 2.120 | 2.070 | 2.120 | 162,900 | +0.18(+9.28%) |
Apr 16, 2020 | 1.960 | 1.970 | 1.900 | 1.940 | 309,895 | -0.02(-1.02%) |
Apr 15, 2020 | 1.980 | 1.990 | 1.940 | 1.960 | 197,300 | -0.10(-4.85%) |
Apr 14, 2020 | 2.080 | 2.120 | 2.050 | 2.060 | 570,189 | -0.02(-0.99%) |
Apr 13, 2020 | 2.000 | 2.140 | 2.000 | 2.080 | 102,306 | -0.01(-0.69%) |
Apr 09, 2020 | 2.100 | 2.160 | 2.070 | 2.095 | 161,300 | +0.05(+2.20%) |
Apr 08, 2020 | 2.130 | 2.130 | 2.030 | 2.050 | 249,364 | -0.04(-1.91%) |
Apr 07, 2020 | 2.180 | 2.240 | 2.080 | 2.090 | 554,802 | +0.07(+3.47%) |
Apr 06, 2020 | 2.060 | 2.090 | 1.910 | 2.020 | 725,985 | +0.05(+2.54%) |
Apr 03, 2020 | 2.060 | 2.060 | 1.920 | 1.970 | 169,400 | -0.13(-6.08%) |
Apr 02, 2020 | 2.095 | 2.220 | 2.050 | 2.098 | 163,199 | -0.03(-1.41%) |
Apr 01, 2020 | 2.070 | 2.160 | 2.070 | 2.127 | 132,430 | -0.02(-0.79%) |
Mar 31, 2020 | 2.140 | 2.205 | 2.120 | 2.144 | 216,939 | -0.07(-2.96%) |
Mar 30, 2020 | 2.150 | 2.210 | 2.090 | 2.210 | 251,042 | +0.09(+4.25%) |
Mar 27, 2020 | 2.120 | 2.170 | 2.030 | 2.120 | 147,700 | -0.12(-5.36%) |
Mar 26, 2020 | 2.190 | 2.280 | 2.138 | 2.240 | 108,482 | +0.00(+0.18%) |
Mar 25, 2020 | 2.220 | 2.310 | 2.160 | 2.236 | 134,135 | +0.11(+5.22%) |
Mar 24, 2020 | 2.150 | 2.180 | 2.080 | 2.125 | 176,214 | +0.21(+10.68%) |
Mar 23, 2020 | 1.970 | 2.050 | 1.890 | 1.920 | 270,836 | -0.12(-5.65%) |
Mar 20, 2020 | 2.150 | 2.150 | 2.010 | 2.035 | 337,100 | -0.21(-9.56%) |
Mar 19, 2020 | 2.110 | 2.320 | 2.070 | 2.250 | 232,192 | +0.32(+16.76%) |
Mar 18, 2020 | 2.000 | 2.140 | 1.885 | 1.927 | 245,819 | -0.26(-12.01%) |
Mar 17, 2020 | 2.190 | 2.310 | 2.140 | 2.190 | 282,995 | +0.05(+2.34%) |
Mar 16, 2020 | 1.970 | 2.263 | 1.910 | 2.140 | 267,096 | -0.09(-4.04%) |
Mar 13, 2020 | 2.290 | 2.290 | 2.070 | 2.230 | 362,800 | +0.03(+1.36%) |
Mar 12, 2020 | 2.060 | 2.200 | 2.000 | 2.200 | 438,255 | -0.16(-6.78%) |
Mar 11, 2020 | 2.410 | 2.410 | 2.320 | 2.360 | 262,034 | -0.17(-6.72%) |
Mar 10, 2020 | 2.510 | 2.580 | 2.410 | 2.530 | 589,016 | +0.15(+6.30%) |
Mar 09, 2020 | 2.540 | 2.540 | 2.380 | 2.380 | 311,524 | -0.36(-13.20%) |
Mar 06, 2020 | 2.780 | 2.800 | 2.710 | 2.742 | 382,000 | -0.08(-2.77%) |
Mar 05, 2020 | 2.830 | 2.870 | 2.770 | 2.820 | 273,461 | -0.17(-5.75%) |
Mar 04, 2020 | 2.910 | 3.000 | 2.900 | 2.992 | 273,507 | +0.03(+1.08%) |
Mar 03, 2020 | 3.030 | 3.100 | 2.930 | 2.960 | 879,038 | -0.01(-0.34%) |
Mar 02, 2020 | 2.920 | 2.970 | 2.860 | 2.970 | 260,669 | +0.04(+1.37%) |
Feb 28, 2020 | 2.790 | 2.940 | 2.790 | 2.930 | 242,700 | +0.11(+3.90%) |
Feb 27, 2020 | 2.880 | 2.910 | 2.810 | 2.820 | 142,482 | -0.11(-3.75%) |
Feb 26, 2020 | 2.980 | 3.000 | 2.930 | 2.930 | 113,758 | +0.02(+0.69%) |
Feb 25, 2020 | 3.000 | 3.000 | 2.870 | 2.910 | 131,448 | -0.09(-3.08%) |
Feb 24, 2020 | 2.950 | 3.060 | 2.950 | 3.002 | 75,760 | -0.23(-7.04%) |
Feb 21, 2020 | 3.220 | 3.240 | 3.210 | 3.230 | 34,000 | +0.04(+1.10%) |
Feb 20, 2020 | 3.205 | 3.220 | 3.170 | 3.195 | 38,859 | -0.05(-1.46%) |
Feb 19, 2020 | 3.230 | 3.280 | 3.180 | 3.243 | 117,376 | +0.09(+2.77%) |
Feb 18, 2020 | 3.120 | 3.180 | 3.120 | 3.155 | 44,988 | -0.06(-1.71%) |
Feb 14, 2020 | 3.245 | 3.250 | 3.150 | 3.210 | 56,900 | -0.06(-1.83%) |
Feb 13, 2020 | 3.220 | 3.270 | 3.220 | 3.270 | 51,860 | +0.00(+0.00%) |
Feb 12, 2020 | 3.310 | 3.330 | 3.260 | 3.270 | 105,392 | +0.11(+3.48%) |
Feb 11, 2020 | 3.140 | 3.200 | 3.110 | 3.160 | 184,275 | +0.16(+5.33%) |
Feb 10, 2020 | 2.990 | 3.000 | 2.965 | 3.000 | 136,840 | -0.06(-1.90%) |
Feb 07, 2020 | 2.980 | 3.060 | 2.930 | 3.058 | 233,300 | -0.42(-12.13%) |
Feb 06, 2020 | 3.440 | 3.480 | 3.420 | 3.480 | 20,554 | +0.15(+4.50%) |
Feb 05, 2020 | 3.310 | 3.350 | 3.310 | 3.330 | 61,840 | +0.12(+3.58%) |
Feb 04, 2020 | 3.200 | 3.230 | 3.200 | 3.215 | 41,237 | +0.06(+1.90%) |