Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.900 | 2.940 | 2.670 | 2.770 | 448,335 | -0.17(-5.78%) |
Apr 29, 2020 | 3.100 | 3.100 | 2.880 | 2.940 | 477,523 | -0.03(-1.01%) |
Apr 28, 2020 | 3.190 | 3.190 | 2.945 | 2.970 | 281,156 | -0.16(-5.11%) |
Apr 27, 2020 | 3.180 | 3.230 | 3.090 | 3.130 | 535,976 | -0.03(-0.95%) |
Apr 24, 2020 | 2.920 | 3.180 | 2.810 | 3.160 | 394,900 | +0.23(+7.85%) |
Apr 23, 2020 | 2.950 | 3.020 | 2.870 | 2.930 | 264,756 | -0.03(-1.01%) |
Apr 22, 2020 | 3.020 | 3.050 | 2.880 | 2.960 | 299,907 | +0.01(+0.34%) |
Apr 21, 2020 | 3.070 | 3.110 | 2.860 | 2.950 | 346,904 | -0.16(-5.14%) |
Apr 20, 2020 | 3.020 | 3.240 | 3.000 | 3.110 | 588,939 | +0.01(+0.32%) |
Apr 17, 2020 | 3.400 | 3.420 | 3.060 | 3.100 | 738,300 | -0.12(-3.73%) |
Apr 16, 2020 | 3.160 | 3.250 | 3.080 | 3.220 | 409,996 | +0.06(+1.90%) |
Apr 15, 2020 | 3.200 | 3.230 | 2.975 | 3.160 | 625,952 | -0.07(-2.17%) |
Apr 14, 2020 | 3.080 | 3.290 | 3.040 | 3.230 | 843,836 | +0.20(+6.60%) |
Apr 13, 2020 | 2.800 | 3.070 | 2.770 | 3.030 | 408,563 | +0.20(+7.07%) |
Apr 09, 2020 | 2.700 | 2.880 | 2.650 | 2.830 | 494,500 | +0.13(+4.81%) |
Apr 08, 2020 | 2.530 | 2.710 | 2.490 | 2.700 | 291,683 | +0.21(+8.43%) |
Apr 07, 2020 | 2.880 | 2.950 | 2.470 | 2.490 | 517,144 | -0.38(-13.24%) |
Apr 06, 2020 | 2.660 | 2.890 | 2.590 | 2.870 | 573,356 | +0.33(+12.99%) |
Apr 03, 2020 | 2.490 | 2.580 | 2.435 | 2.540 | 312,400 | +0.03(+1.20%) |
Apr 02, 2020 | 2.400 | 2.540 | 2.390 | 2.510 | 243,380 | +0.09(+3.72%) |
Apr 01, 2020 | 2.610 | 2.690 | 2.410 | 2.420 | 381,153 | -0.32(-11.68%) |
Mar 31, 2020 | 2.510 | 2.800 | 2.470 | 2.740 | 387,071 | +0.22(+8.73%) |
Mar 30, 2020 | 2.550 | 2.650 | 2.360 | 2.520 | 358,808 | -0.03(-1.18%) |
Mar 27, 2020 | 2.660 | 2.680 | 2.480 | 2.550 | 483,200 | -0.19(-6.93%) |
Mar 26, 2020 | 2.680 | 2.865 | 2.630 | 2.740 | 346,979 | +0.10(+3.79%) |
Mar 25, 2020 | 2.780 | 2.880 | 2.580 | 2.640 | 497,865 | -0.14(-5.04%) |
Mar 24, 2020 | 2.710 | 2.840 | 2.560 | 2.780 | 802,565 | +0.25(+9.88%) |
Mar 23, 2020 | 2.470 | 2.630 | 2.310 | 2.530 | 857,642 | +0.03(+1.20%) |
Mar 20, 2020 | 2.270 | 2.540 | 2.215 | 2.500 | 1,353,500 | +0.27(+12.11%) |
Mar 19, 2020 | 2.000 | 2.360 | 2.000 | 2.230 | 907,884 | +0.22(+10.95%) |
Mar 18, 2020 | 2.530 | 2.690 | 1.870 | 2.010 | 1,089,174 | -0.73(-26.64%) |
Mar 17, 2020 | 2.330 | 2.740 | 2.330 | 2.740 | 990,603 | +0.45(+19.65%) |
Mar 16, 2020 | 2.420 | 2.580 | 2.250 | 2.290 | 896,218 | -0.27(-10.55%) |
Mar 13, 2020 | 2.470 | 2.560 | 2.235 | 2.560 | 1,108,000 | +0.12(+4.92%) |
Mar 12, 2020 | 2.110 | 2.540 | 1.970 | 2.440 | 1,164,837 | +0.08(+3.39%) |
Mar 11, 2020 | 2.470 | 2.640 | 2.300 | 2.360 | 530,592 | -0.21(-8.17%) |
Mar 10, 2020 | 2.600 | 2.890 | 2.490 | 2.570 | 1,319,221 | -0.50(-16.29%) |
Mar 09, 2020 | 2.990 | 3.175 | 2.910 | 3.070 | 887,482 | -0.15(-4.66%) |
Mar 06, 2020 | 3.190 | 3.330 | 3.130 | 3.220 | 490,200 | -0.11(-3.30%) |
Mar 05, 2020 | 3.300 | 3.590 | 3.250 | 3.330 | 792,919 | -0.02(-0.60%) |
Mar 04, 2020 | 3.110 | 3.400 | 3.025 | 3.350 | 817,915 | +0.31(+10.20%) |
Mar 03, 2020 | 3.080 | 3.290 | 2.950 | 3.040 | 885,563 | +0.00(+0.00%) |
Mar 02, 2020 | 3.140 | 3.140 | 2.870 | 3.040 | 939,809 | -0.01(-0.33%) |
Feb 28, 2020 | 2.580 | 3.080 | 2.550 | 3.050 | 1,257,400 | +0.08(+2.69%) |
Feb 27, 2020 | 3.380 | 3.380 | 2.940 | 2.970 | 1,512,935 | -0.45(-13.16%) |
Feb 26, 2020 | 3.460 | 3.510 | 3.280 | 3.420 | 850,068 | -0.04(-1.16%) |
Feb 25, 2020 | 3.700 | 3.700 | 3.360 | 3.460 | 990,569 | -0.26(-6.99%) |
Feb 24, 2020 | 3.380 | 3.720 | 3.110 | 3.720 | 1,247,690 | +0.07(+1.92%) |
Feb 21, 2020 | 3.890 | 3.890 | 3.510 | 3.650 | 1,278,800 | -0.22(-5.68%) |
Feb 20, 2020 | 3.640 | 4.040 | 3.630 | 3.870 | 1,908,559 | +0.27(+7.50%) |
Feb 19, 2020 | 3.710 | 3.800 | 3.290 | 3.600 | 2,152,851 | -0.06(-1.77%) |
Feb 18, 2020 | 3.410 | 3.680 | 3.400 | 3.665 | 1,729,288 | +0.29(+8.43%) |
Feb 14, 2020 | 3.240 | 3.487 | 3.220 | 3.380 | 1,983,300 | +0.16(+4.97%) |
Feb 13, 2020 | 2.960 | 3.240 | 2.920 | 3.220 | 1,863,435 | +0.26(+8.78%) |
Feb 12, 2020 | 2.780 | 2.980 | 2.740 | 2.960 | 1,317,295 | +0.15(+5.34%) |
Feb 11, 2020 | 2.700 | 2.900 | 2.600 | 2.810 | 1,044,825 | +0.02(+0.72%) |
Feb 10, 2020 | 2.950 | 3.050 | 2.410 | 2.790 | 3,108,331 | -0.08(-2.79%) |
Feb 07, 2020 | 2.600 | 3.014 | 2.520 | 2.870 | 3,585,500 | +0.34(+13.44%) |
Feb 06, 2020 | 2.550 | 2.580 | 2.360 | 2.530 | 2,789,263 | -0.22(-8.00%) |
Feb 05, 2020 | 2.300 | 2.750 | 2.240 | 2.750 | 4,251,884 | +0.51(+22.77%) |
Feb 04, 2020 | 1.900 | 2.300 | 1.900 | 2.240 | 3,888,168 | +0.38(+20.43%) |