Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.200 | 3.350 | 3.075 | 3.280 | 206,804 | -0.01(-0.30%) |
Apr 29, 2020 | 3.230 | 3.390 | 3.180 | 3.290 | 207,975 | +0.21(+6.82%) |
Apr 28, 2020 | 3.330 | 3.350 | 3.055 | 3.080 | 195,155 | -0.15(-4.64%) |
Apr 27, 2020 | 3.040 | 3.270 | 3.040 | 3.230 | 224,110 | +0.21(+6.95%) |
Apr 24, 2020 | 2.840 | 3.050 | 2.820 | 3.020 | 154,900 | +0.18(+6.34%) |
Apr 23, 2020 | 2.940 | 2.990 | 2.810 | 2.840 | 173,478 | -0.09(-3.07%) |
Apr 22, 2020 | 2.850 | 2.950 | 2.755 | 2.930 | 162,514 | +0.13(+4.64%) |
Apr 21, 2020 | 2.680 | 2.930 | 2.680 | 2.800 | 227,224 | +0.01(+0.36%) |
Apr 20, 2020 | 2.750 | 2.900 | 2.640 | 2.790 | 454,662 | -0.01(-0.36%) |
Apr 17, 2020 | 2.760 | 2.855 | 2.740 | 2.800 | 206,200 | +0.16(+6.06%) |
Apr 16, 2020 | 2.810 | 2.880 | 2.610 | 2.640 | 230,927 | -0.17(-6.05%) |
Apr 15, 2020 | 2.830 | 2.960 | 2.740 | 2.810 | 173,806 | -0.11(-3.77%) |
Apr 14, 2020 | 2.800 | 2.960 | 2.690 | 2.920 | 423,240 | +0.20(+7.35%) |
Apr 13, 2020 | 2.760 | 2.840 | 2.630 | 2.720 | 246,764 | +0.02(+0.74%) |
Apr 09, 2020 | 2.540 | 2.750 | 2.540 | 2.700 | 368,100 | +0.25(+10.20%) |
Apr 08, 2020 | 2.430 | 2.470 | 2.290 | 2.450 | 264,675 | +0.07(+2.94%) |
Apr 07, 2020 | 2.400 | 2.530 | 2.260 | 2.380 | 357,461 | +0.02(+0.85%) |
Apr 06, 2020 | 2.230 | 2.410 | 2.190 | 2.360 | 250,971 | +0.22(+10.28%) |
Apr 03, 2020 | 2.100 | 2.180 | 2.050 | 2.140 | 228,500 | +0.03(+1.42%) |
Apr 02, 2020 | 2.010 | 2.130 | 1.950 | 2.110 | 169,046 | +0.11(+5.50%) |
Apr 01, 2020 | 2.260 | 2.260 | 2.000 | 2.000 | 461,163 | -0.27(-11.89%) |
Mar 31, 2020 | 2.410 | 2.500 | 2.200 | 2.270 | 189,758 | -0.14(-5.81%) |
Mar 30, 2020 | 2.360 | 2.440 | 2.190 | 2.410 | 176,341 | +0.08(+3.43%) |
Mar 27, 2020 | 2.460 | 2.510 | 2.300 | 2.330 | 251,400 | -0.23(-8.98%) |
Mar 26, 2020 | 2.610 | 2.670 | 2.380 | 2.560 | 219,340 | +0.02(+0.79%) |
Mar 25, 2020 | 2.770 | 2.800 | 2.470 | 2.540 | 251,494 | -0.21(-7.64%) |
Mar 24, 2020 | 2.480 | 2.770 | 2.410 | 2.750 | 258,336 | +0.33(+13.64%) |
Mar 23, 2020 | 2.300 | 2.440 | 2.244 | 2.420 | 212,675 | +0.12(+5.22%) |
Mar 20, 2020 | 2.250 | 2.380 | 2.070 | 2.300 | 507,200 | +0.08(+3.60%) |
Mar 19, 2020 | 1.860 | 2.300 | 1.840 | 2.220 | 478,465 | +0.36(+19.35%) |
Mar 18, 2020 | 2.030 | 2.090 | 1.750 | 1.860 | 276,674 | -0.31(-14.29%) |
Mar 17, 2020 | 1.950 | 2.250 | 1.864 | 2.170 | 353,334 | +0.22(+11.28%) |
Mar 16, 2020 | 2.080 | 2.350 | 1.810 | 1.950 | 416,596 | -0.44(-18.41%) |
Mar 13, 2020 | 2.630 | 2.692 | 2.190 | 2.390 | 334,000 | -0.10(-4.02%) |
Mar 12, 2020 | 2.610 | 2.790 | 2.440 | 2.490 | 399,608 | -0.44(-15.02%) |
Mar 11, 2020 | 3.210 | 3.260 | 2.890 | 2.930 | 323,148 | -0.37(-11.21%) |
Mar 10, 2020 | 3.460 | 3.490 | 3.120 | 3.300 | 349,821 | -0.01(-0.30%) |
Mar 09, 2020 | 3.580 | 3.580 | 3.210 | 3.310 | 566,432 | -0.42(-11.26%) |
Mar 06, 2020 | 3.550 | 3.770 | 3.510 | 3.730 | 354,100 | +0.11(+3.04%) |
Mar 05, 2020 | 3.710 | 3.830 | 3.510 | 3.620 | 362,250 | -0.22(-5.73%) |
Mar 04, 2020 | 4.220 | 4.220 | 3.830 | 3.840 | 264,297 | -0.22(-5.42%) |
Mar 03, 2020 | 4.020 | 4.190 | 3.870 | 4.060 | 394,593 | +0.08(+2.01%) |
Mar 02, 2020 | 4.050 | 4.250 | 3.530 | 3.980 | 728,639 | +0.15(+3.92%) |
Feb 28, 2020 | 3.800 | 4.650 | 3.650 | 3.830 | 1,184,100 | -0.49(-11.34%) |
Feb 27, 2020 | 4.700 | 4.720 | 4.270 | 4.320 | 604,731 | -0.51(-10.56%) |
Feb 26, 2020 | 4.920 | 5.200 | 4.790 | 4.830 | 314,861 | -0.04(-0.82%) |
Feb 25, 2020 | 5.310 | 5.310 | 4.730 | 4.870 | 427,597 | -0.38(-7.24%) |
Feb 24, 2020 | 5.080 | 5.340 | 5.050 | 5.250 | 426,909 | -0.11(-2.05%) |
Feb 21, 2020 | 5.350 | 5.650 | 5.200 | 5.360 | 393,600 | +0.00(+0.00%) |
Feb 20, 2020 | 5.240 | 5.590 | 5.060 | 5.360 | 571,743 | +0.13(+2.49%) |
Feb 19, 2020 | 4.690 | 5.230 | 4.570 | 5.230 | 804,237 | +0.81(+18.33%) |
Feb 18, 2020 | 4.070 | 4.530 | 4.010 | 4.420 | 998,809 | -0.11(-2.43%) |
Feb 14, 2020 | 4.510 | 4.640 | 4.350 | 4.530 | 357,400 | +0.00(+0.00%) |
Feb 13, 2020 | 4.890 | 4.922 | 4.500 | 4.530 | 495,687 | -0.40(-8.11%) |
Feb 12, 2020 | 5.210 | 5.263 | 4.900 | 4.930 | 369,525 | -0.25(-4.73%) |
Feb 11, 2020 | 5.180 | 5.200 | 5.020 | 5.175 | 228,380 | +0.02(+0.49%) |
Feb 10, 2020 | 4.790 | 5.180 | 4.728 | 5.150 | 452,232 | +0.38(+7.97%) |
Feb 07, 2020 | 5.010 | 5.160 | 4.710 | 4.770 | 635,300 | -0.31(-6.10%) |
Feb 06, 2020 | 5.200 | 5.280 | 5.020 | 5.080 | 196,350 | -0.05(-0.97%) |
Feb 05, 2020 | 5.220 | 5.320 | 4.980 | 5.130 | 264,145 | +0.01(+0.20%) |
Feb 04, 2020 | 5.250 | 5.460 | 5.080 | 5.120 | 243,113 | -0.05(-0.97%) |