Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.380 | 2.428 | 2.236 | 2.313 | 250,417 | +0.03(+1.25%) |
Apr 29, 2020 | 2.171 | 2.713 | 2.171 | 2.285 | 401,787 | +0.10(+4.35%) |
Apr 28, 2020 | 2.018 | 2.247 | 2.018 | 2.190 | 489,924 | +0.21(+10.58%) |
Apr 27, 2020 | 2.056 | 2.104 | 1.952 | 1.980 | 212,916 | -0.08(-3.70%) |
Apr 24, 2020 | 2.104 | 2.104 | 2.009 | 2.056 | 297,062 | -0.08(-3.57%) |
Apr 23, 2020 | 2.209 | 2.255 | 2.094 | 2.132 | 70,867 | -0.01(-0.44%) |
Apr 22, 2020 | 2.304 | 2.304 | 2.132 | 2.142 | 65,767 | -0.10(-4.66%) |
Apr 21, 2020 | 2.294 | 2.323 | 2.218 | 2.247 | 74,190 | -0.02(-0.84%) |
Apr 20, 2020 | 2.285 | 2.349 | 2.199 | 2.266 | 239,358 | +0.03(+1.28%) |
Apr 17, 2020 | 2.351 | 2.494 | 2.237 | 2.237 | 107,144 | -0.04(-1.67%) |
Apr 16, 2020 | 2.247 | 2.323 | 2.151 | 2.275 | 101,638 | +0.03(+1.27%) |
Apr 15, 2020 | 2.266 | 2.342 | 2.161 | 2.247 | 200,319 | -0.08(-3.28%) |
Apr 14, 2020 | 2.218 | 2.380 | 2.218 | 2.323 | 326,469 | +0.05(+2.09%) |
Apr 13, 2020 | 2.532 | 2.532 | 2.228 | 2.275 | 255,658 | -0.20(-8.08%) |
Apr 09, 2020 | 2.494 | 2.580 | 2.323 | 2.475 | 193,699 | +0.11(+4.84%) |
Apr 08, 2020 | 2.351 | 2.361 | 2.313 | 2.361 | 99,678 | +0.11(+5.08%) |
Apr 07, 2020 | 2.437 | 2.510 | 2.237 | 2.247 | 129,164 | +0.02(+0.85%) |
Apr 06, 2020 | 2.294 | 2.370 | 2.190 | 2.228 | 276,063 | -0.03(-1.27%) |
Apr 03, 2020 | 2.294 | 2.294 | 2.132 | 2.256 | 86,240 | +0.07(+3.04%) |
Apr 02, 2020 | 2.066 | 2.199 | 1.961 | 2.190 | 179,150 | +0.12(+5.99%) |
Apr 01, 2020 | 2.142 | 2.199 | 2.028 | 2.066 | 171,851 | -0.08(-3.56%) |
Mar 31, 2020 | 2.132 | 2.304 | 2.047 | 2.142 | 147,536 | +0.00(+0.00%) |
Mar 30, 2020 | 2.380 | 2.390 | 2.094 | 2.142 | 231,177 | -0.03(-1.32%) |
Mar 27, 2020 | 2.285 | 2.322 | 2.132 | 2.171 | 99,055 | -0.12(-5.39%) |
Mar 26, 2020 | 2.342 | 2.570 | 2.256 | 2.294 | 236,546 | -0.11(-4.74%) |
Mar 25, 2020 | 2.190 | 2.475 | 2.190 | 2.409 | 349,123 | +0.05(+2.02%) |
Mar 24, 2020 | 2.113 | 2.361 | 2.085 | 2.361 | 277,234 | +0.33(+16.43%) |
Mar 23, 2020 | 2.123 | 2.132 | 1.913 | 2.028 | 180,126 | -0.12(-5.75%) |
Mar 20, 2020 | 2.009 | 2.254 | 2.009 | 2.151 | 177,733 | +0.14(+7.11%) |
Mar 19, 2020 | 1.904 | 2.119 | 1.904 | 2.009 | 208,352 | +0.08(+3.94%) |
Mar 18, 2020 | 2.132 | 2.132 | 1.913 | 1.933 | 314,825 | -0.30(-13.62%) |
Mar 17, 2020 | 2.294 | 2.370 | 2.075 | 2.237 | 228,633 | -0.06(-2.49%) |
Mar 16, 2020 | 1.809 | 2.342 | 1.771 | 2.294 | 404,602 | -0.06(-2.43%) |
Mar 13, 2020 | 2.056 | 2.380 | 2.056 | 2.351 | 300,738 | +0.41(+21.08%) |
Mar 12, 2020 | 2.361 | 2.485 | 1.904 | 1.942 | 448,917 | -0.65(-25.00%) |
Mar 11, 2020 | 2.732 | 2.789 | 2.428 | 2.589 | 340,230 | -0.19(-6.85%) |
Mar 10, 2020 | 2.799 | 2.932 | 2.723 | 2.780 | 207,908 | +0.11(+4.29%) |
Mar 09, 2020 | 2.827 | 2.903 | 2.599 | 2.666 | 305,839 | -0.48(-15.15%) |
Mar 06, 2020 | 3.084 | 3.180 | 3.046 | 3.142 | 90,862 | -0.06(-1.79%) |
Mar 05, 2020 | 3.113 | 3.418 | 3.103 | 3.199 | 141,943 | -0.09(-2.61%) |
Mar 04, 2020 | 3.246 | 3.342 | 3.113 | 3.284 | 318,252 | +0.05(+1.47%) |
Mar 03, 2020 | 3.370 | 3.437 | 3.151 | 3.237 | 306,913 | -0.11(-3.41%) |
Mar 02, 2020 | 3.123 | 3.351 | 2.856 | 3.351 | 333,038 | +0.27(+8.64%) |
Feb 28, 2020 | 2.913 | 3.103 | 2.732 | 3.084 | 280,150 | +0.10(+3.51%) |
Feb 27, 2020 | 2.999 | 3.094 | 2.885 | 2.980 | 295,940 | -0.09(-2.79%) |
Feb 26, 2020 | 3.046 | 3.151 | 3.027 | 3.065 | 128,536 | +0.01(+0.31%) |
Feb 25, 2020 | 3.161 | 3.175 | 3.046 | 3.056 | 113,687 | -0.10(-3.31%) |
Feb 24, 2020 | 3.208 | 3.208 | 3.052 | 3.161 | 128,838 | -0.12(-3.77%) |
Feb 21, 2020 | 3.380 | 3.408 | 3.275 | 3.284 | 130,883 | -0.10(-3.09%) |
Feb 20, 2020 | 3.380 | 3.522 | 3.380 | 3.389 | 318,476 | -0.04(-1.11%) |
Feb 19, 2020 | 3.418 | 3.513 | 3.380 | 3.427 | 104,447 | +0.05(+1.41%) |
Feb 18, 2020 | 3.475 | 3.486 | 3.351 | 3.380 | 269,910 | -0.09(-2.47%) |
Feb 14, 2020 | 3.522 | 3.532 | 3.361 | 3.465 | 140,337 | -0.03(-0.82%) |
Feb 13, 2020 | 3.532 | 3.560 | 3.351 | 3.494 | 150,849 | -0.04(-1.08%) |
Feb 12, 2020 | 3.456 | 3.665 | 3.456 | 3.532 | 113,630 | +0.01(+0.27%) |
Feb 11, 2020 | 3.599 | 3.599 | 3.456 | 3.522 | 209,196 | -0.09(-2.37%) |
Feb 10, 2020 | 3.522 | 3.627 | 3.522 | 3.608 | 100,187 | +0.09(+2.43%) |
Feb 07, 2020 | 3.541 | 3.599 | 3.465 | 3.522 | 156,514 | +0.00(+0.00%) |
Feb 06, 2020 | 3.560 | 3.675 | 3.446 | 3.522 | 221,372 | -0.01(-0.27%) |
Feb 05, 2020 | 3.513 | 3.645 | 3.503 | 3.532 | 153,074 | +0.06(+1.64%) |
Feb 04, 2020 | 3.779 | 3.865 | 3.465 | 3.475 | 450,675 | -0.27(-7.12%) |