Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.440 | 3.580 | 3.300 | 3.330 | 526,276 | -0.07(-2.06%) |
Apr 29, 2020 | 3.120 | 3.450 | 3.120 | 3.400 | 893,088 | +0.34(+11.11%) |
Apr 28, 2020 | 3.100 | 3.160 | 3.039 | 3.060 | 229,095 | -0.01(-0.33%) |
Apr 27, 2020 | 3.010 | 3.160 | 3.010 | 3.070 | 324,320 | +0.04(+1.32%) |
Apr 24, 2020 | 3.070 | 3.085 | 2.930 | 3.030 | 182,700 | -0.01(-0.33%) |
Apr 23, 2020 | 3.090 | 3.134 | 3.010 | 3.040 | 278,996 | +0.04(+1.33%) |
Apr 22, 2020 | 2.900 | 3.030 | 2.890 | 3.000 | 212,089 | +0.14(+4.90%) |
Apr 21, 2020 | 2.900 | 2.943 | 2.800 | 2.860 | 348,859 | -0.11(-3.70%) |
Apr 20, 2020 | 3.050 | 3.075 | 2.955 | 2.970 | 443,057 | -0.17(-5.41%) |
Apr 17, 2020 | 3.200 | 3.250 | 3.050 | 3.140 | 353,100 | +0.13(+4.32%) |
Apr 16, 2020 | 3.070 | 3.180 | 2.975 | 3.010 | 234,330 | -0.04(-1.31%) |
Apr 15, 2020 | 3.050 | 3.090 | 2.950 | 3.050 | 248,007 | -0.05(-1.61%) |
Apr 14, 2020 | 3.120 | 3.240 | 3.040 | 3.100 | 385,187 | +0.06(+1.97%) |
Apr 13, 2020 | 3.100 | 3.180 | 2.900 | 3.040 | 401,820 | -0.10(-3.18%) |
Apr 09, 2020 | 2.970 | 3.210 | 2.960 | 3.140 | 473,500 | +0.20(+6.80%) |
Apr 08, 2020 | 2.870 | 2.940 | 2.740 | 2.940 | 405,897 | +0.19(+6.91%) |
Apr 07, 2020 | 2.880 | 2.972 | 2.730 | 2.750 | 419,229 | +0.02(+0.73%) |
Apr 06, 2020 | 2.670 | 2.800 | 2.580 | 2.730 | 381,953 | +0.26(+10.53%) |
Apr 03, 2020 | 2.480 | 2.620 | 2.460 | 2.470 | 199,600 | -0.07(-2.76%) |
Apr 02, 2020 | 2.390 | 2.710 | 2.390 | 2.540 | 274,611 | +0.06(+2.42%) |
Apr 01, 2020 | 2.510 | 2.690 | 2.450 | 2.480 | 236,395 | -0.18(-6.77%) |
Mar 31, 2020 | 2.760 | 2.890 | 2.660 | 2.660 | 334,104 | -0.04(-1.48%) |
Mar 30, 2020 | 2.570 | 2.740 | 2.400 | 2.700 | 730,998 | +0.08(+3.05%) |
Mar 27, 2020 | 2.750 | 2.770 | 2.540 | 2.620 | 373,800 | -0.19(-6.76%) |
Mar 26, 2020 | 3.010 | 3.010 | 2.750 | 2.810 | 639,718 | -0.07(-2.43%) |
Mar 25, 2020 | 2.560 | 3.130 | 2.520 | 2.880 | 885,639 | +0.35(+13.83%) |
Mar 24, 2020 | 2.450 | 2.580 | 2.360 | 2.530 | 506,836 | +0.32(+14.48%) |
Mar 23, 2020 | 2.160 | 2.280 | 2.050 | 2.210 | 430,165 | +0.07(+3.27%) |
Mar 20, 2020 | 2.500 | 2.540 | 2.100 | 2.140 | 724,400 | -0.27(-11.20%) |
Mar 19, 2020 | 2.110 | 2.515 | 2.110 | 2.410 | 608,143 | +0.12(+5.24%) |
Mar 18, 2020 | 2.630 | 2.650 | 1.920 | 2.290 | 1,188,323 | -0.41(-15.19%) |
Mar 17, 2020 | 2.850 | 2.943 | 2.600 | 2.700 | 591,125 | -0.10(-3.57%) |
Mar 16, 2020 | 2.800 | 3.166 | 2.800 | 2.800 | 602,479 | -0.49(-14.89%) |
Mar 13, 2020 | 3.330 | 3.380 | 2.970 | 3.290 | 664,600 | +0.19(+6.13%) |
Mar 12, 2020 | 3.000 | 3.350 | 2.850 | 3.100 | 785,824 | -0.24(-7.19%) |
Mar 11, 2020 | 3.610 | 3.637 | 3.300 | 3.340 | 442,430 | -0.40(-10.70%) |
Mar 10, 2020 | 3.750 | 3.855 | 3.460 | 3.740 | 507,376 | +0.23(+6.55%) |
Mar 09, 2020 | 3.940 | 3.970 | 3.500 | 3.510 | 609,324 | -0.59(-14.39%) |
Mar 06, 2020 | 4.100 | 4.260 | 4.010 | 4.100 | 313,000 | -0.11(-2.61%) |
Mar 05, 2020 | 4.080 | 4.270 | 4.080 | 4.210 | 377,091 | -0.04(-0.94%) |
Mar 04, 2020 | 4.310 | 4.410 | 4.150 | 4.250 | 280,982 | +0.06(+1.43%) |
Mar 03, 2020 | 4.530 | 4.580 | 4.150 | 4.190 | 562,160 | -0.18(-4.12%) |
Mar 02, 2020 | 4.140 | 4.400 | 4.000 | 4.370 | 631,784 | +0.28(+6.85%) |
Feb 28, 2020 | 4.040 | 4.300 | 3.900 | 4.090 | 915,100 | -0.12(-2.85%) |
Feb 27, 2020 | 4.400 | 4.400 | 4.040 | 4.210 | 933,152 | -0.37(-8.08%) |
Feb 26, 2020 | 4.580 | 4.940 | 4.520 | 4.580 | 658,527 | -0.10(-2.14%) |
Feb 25, 2020 | 4.880 | 5.000 | 4.650 | 4.680 | 518,620 | -0.22(-4.49%) |
Feb 24, 2020 | 4.770 | 5.000 | 4.561 | 4.900 | 1,817,269 | -0.36(-6.84%) |
Feb 21, 2020 | 5.450 | 5.532 | 5.120 | 5.260 | 1,032,700 | -0.36(-6.41%) |
Feb 20, 2020 | 5.900 | 5.920 | 5.440 | 5.620 | 959,550 | -0.23(-3.93%) |
Feb 19, 2020 | 5.610 | 6.030 | 5.560 | 5.850 | 1,211,883 | +0.29(+5.22%) |
Feb 18, 2020 | 5.580 | 5.770 | 5.210 | 5.560 | 1,125,986 | +0.13(+2.39%) |
Feb 14, 2020 | 5.650 | 5.700 | 5.130 | 5.430 | 1,349,600 | -0.24(-4.23%) |
Feb 13, 2020 | 5.700 | 5.880 | 5.270 | 5.670 | 1,398,175 | -0.04(-0.70%) |
Feb 12, 2020 | 4.820 | 5.850 | 4.810 | 5.710 | 2,490,916 | +0.96(+20.21%) |
Feb 11, 2020 | 4.910 | 5.030 | 4.660 | 4.750 | 776,593 | -0.08(-1.66%) |
Feb 10, 2020 | 4.150 | 5.080 | 4.120 | 4.830 | 1,741,569 | +0.69(+16.67%) |
Feb 07, 2020 | 4.160 | 4.400 | 4.080 | 4.140 | 449,300 | -0.12(-2.82%) |
Feb 06, 2020 | 4.370 | 4.420 | 4.260 | 4.260 | 403,330 | -0.11(-2.52%) |
Feb 05, 2020 | 4.330 | 4.490 | 4.170 | 4.370 | 818,979 | +0.07(+1.63%) |
Feb 04, 2020 | 4.100 | 4.390 | 4.000 | 4.300 | 992,833 | +0.31(+7.77%) |