Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.740 | 2.750 | 2.530 | 2.640 | 1,107,550 | -0.14(-5.04%) |
Apr 29, 2020 | 2.810 | 2.990 | 2.720 | 2.780 | 1,155,587 | +0.01(+0.36%) |
Apr 28, 2020 | 2.720 | 2.780 | 2.570 | 2.770 | 1,037,262 | +0.10(+3.75%) |
Apr 27, 2020 | 2.640 | 2.729 | 2.563 | 2.670 | 1,108,816 | +0.07(+2.69%) |
Apr 24, 2020 | 2.520 | 2.640 | 2.430 | 2.600 | 407,200 | +0.08(+3.17%) |
Apr 23, 2020 | 2.340 | 2.550 | 2.310 | 2.520 | 928,513 | +0.16(+6.78%) |
Apr 22, 2020 | 2.380 | 2.410 | 2.310 | 2.360 | 583,518 | +0.06(+2.61%) |
Apr 21, 2020 | 2.390 | 2.400 | 2.220 | 2.300 | 699,521 | -0.13(-5.35%) |
Apr 20, 2020 | 2.530 | 2.540 | 2.360 | 2.430 | 624,492 | -0.08(-3.19%) |
Apr 17, 2020 | 2.520 | 2.600 | 2.410 | 2.510 | 457,400 | +0.12(+5.02%) |
Apr 16, 2020 | 2.470 | 2.600 | 2.360 | 2.390 | 634,391 | -0.02(-0.83%) |
Apr 15, 2020 | 2.640 | 2.650 | 2.370 | 2.410 | 652,315 | -0.25(-9.40%) |
Apr 14, 2020 | 2.830 | 3.090 | 2.620 | 2.660 | 1,247,434 | -0.02(-0.75%) |
Apr 13, 2020 | 3.000 | 3.090 | 2.600 | 2.680 | 970,396 | -0.14(-4.96%) |
Apr 09, 2020 | 2.810 | 2.880 | 2.670 | 2.820 | 1,246,700 | +0.32(+12.80%) |
Apr 08, 2020 | 2.180 | 2.600 | 2.120 | 2.500 | 1,000,237 | +0.41(+19.62%) |
Apr 07, 2020 | 2.200 | 2.330 | 2.040 | 2.090 | 760,883 | -0.01(-0.48%) |
Apr 06, 2020 | 1.990 | 2.290 | 1.950 | 2.100 | 598,850 | +0.20(+10.53%) |
Apr 03, 2020 | 1.900 | 2.090 | 1.810 | 1.900 | 783,100 | -0.04(-2.06%) |
Apr 02, 2020 | 2.020 | 2.140 | 1.860 | 1.940 | 606,500 | -0.11(-5.37%) |
Apr 01, 2020 | 2.320 | 2.320 | 2.000 | 2.050 | 1,103,821 | -0.39(-15.98%) |
Mar 31, 2020 | 2.110 | 2.600 | 2.100 | 2.440 | 1,287,156 | +0.31(+14.55%) |
Mar 30, 2020 | 2.430 | 2.430 | 1.990 | 2.130 | 846,205 | -0.11(-4.91%) |
Mar 27, 2020 | 2.010 | 2.270 | 1.866 | 2.240 | 981,100 | +0.15(+7.18%) |
Mar 26, 2020 | 1.430 | 2.130 | 1.430 | 2.090 | 1,674,854 | +0.69(+49.29%) |
Mar 25, 2020 | 1.310 | 1.560 | 1.300 | 1.400 | 4,348,647 | +0.07(+5.26%) |
Mar 24, 2020 | 1.360 | 1.370 | 1.240 | 1.330 | 1,668,659 | +0.05(+3.91%) |
Mar 23, 2020 | 1.350 | 1.390 | 1.265 | 1.280 | 702,987 | -0.02(-1.54%) |
Mar 20, 2020 | 1.310 | 1.440 | 1.260 | 1.300 | 1,327,900 | -0.01(-0.76%) |
Mar 19, 2020 | 1.260 | 1.470 | 1.250 | 1.310 | 864,084 | +0.02(+1.55%) |
Mar 18, 2020 | 1.410 | 1.510 | 1.280 | 1.290 | 1,220,392 | -0.21(-14.00%) |
Mar 17, 2020 | 1.470 | 1.680 | 1.370 | 1.500 | 1,370,845 | +0.06(+4.17%) |
Mar 16, 2020 | 1.500 | 1.805 | 1.420 | 1.440 | 666,297 | -0.56(-28.00%) |
Mar 13, 2020 | 1.970 | 2.130 | 1.890 | 2.000 | 899,600 | +0.11(+5.82%) |
Mar 12, 2020 | 1.980 | 2.120 | 1.880 | 1.890 | 761,775 | -0.28(-12.90%) |
Mar 11, 2020 | 2.280 | 2.370 | 2.150 | 2.170 | 739,162 | -0.20(-8.44%) |
Mar 10, 2020 | 2.510 | 2.540 | 2.290 | 2.370 | 713,037 | -0.03(-1.25%) |
Mar 09, 2020 | 2.620 | 2.620 | 2.370 | 2.400 | 608,749 | -0.29(-10.78%) |
Mar 06, 2020 | 2.780 | 2.980 | 2.680 | 2.690 | 747,900 | -0.21(-7.24%) |
Mar 05, 2020 | 3.140 | 3.265 | 2.870 | 2.900 | 716,226 | -0.28(-8.81%) |
Mar 04, 2020 | 3.200 | 3.280 | 3.140 | 3.180 | 433,119 | +0.02(+0.63%) |
Mar 03, 2020 | 3.180 | 3.280 | 3.065 | 3.160 | 723,994 | -0.02(-0.63%) |
Mar 02, 2020 | 3.360 | 3.380 | 3.120 | 3.180 | 813,007 | -0.13(-3.93%) |
Feb 28, 2020 | 3.350 | 3.550 | 3.260 | 3.310 | 1,956,200 | -0.13(-3.78%) |
Feb 27, 2020 | 3.250 | 3.610 | 3.180 | 3.440 | 2,627,377 | +0.14(+4.24%) |
Feb 26, 2020 | 3.510 | 3.620 | 3.270 | 3.300 | 1,888,490 | -0.21(-5.98%) |
Feb 25, 2020 | 3.850 | 3.860 | 3.470 | 3.510 | 756,965 | -0.27(-7.14%) |
Feb 24, 2020 | 3.740 | 3.910 | 3.710 | 3.780 | 702,068 | -0.13(-3.32%) |
Feb 21, 2020 | 4.090 | 4.100 | 3.870 | 3.910 | 630,800 | -0.20(-4.87%) |
Feb 20, 2020 | 3.950 | 4.130 | 3.950 | 4.110 | 524,548 | +0.13(+3.27%) |
Feb 19, 2020 | 3.970 | 4.055 | 3.925 | 3.980 | 559,986 | +0.05(+1.27%) |
Feb 18, 2020 | 3.930 | 4.000 | 3.860 | 3.930 | 487,714 | -0.02(-0.51%) |
Feb 14, 2020 | 4.040 | 4.100 | 3.930 | 3.950 | 575,000 | -0.09(-2.23%) |
Feb 13, 2020 | 3.920 | 4.060 | 3.885 | 4.040 | 496,881 | +0.08(+2.15%) |
Feb 12, 2020 | 3.930 | 4.120 | 3.905 | 3.955 | 947,532 | +0.12(+2.99%) |
Feb 11, 2020 | 3.830 | 3.946 | 3.780 | 3.840 | 959,094 | +0.04(+1.05%) |
Feb 10, 2020 | 3.800 | 3.890 | 3.750 | 3.800 | 333,434 | -0.02(-0.52%) |
Feb 07, 2020 | 3.940 | 4.000 | 3.810 | 3.820 | 337,000 | -0.15(-3.78%) |
Feb 06, 2020 | 3.860 | 3.980 | 3.850 | 3.970 | 384,766 | +0.11(+2.85%) |
Feb 05, 2020 | 3.780 | 3.880 | 3.760 | 3.860 | 682,801 | +0.14(+3.76%) |
Feb 04, 2020 | 3.660 | 3.880 | 3.590 | 3.720 | 900,478 | +0.08(+2.20%) |