Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.439 | 2.439 | 2.439 | 2.439 | 4,027 | +0.11(+4.67%) |
Apr 29, 2020 | 2.240 | 2.558 | 2.240 | 2.330 | 10,299 | +0.06(+2.64%) |
Apr 28, 2020 | 2.270 | 2.270 | 2.270 | 2.270 | 397 | +0.00(+0.00%) |
Apr 27, 2020 | 2.270 | 2.270 | 160 | +0.00(+0.00%) | ||
Apr 24, 2020 | 2.230 | 2.270 | 2.120 | 2.270 | 3,600 | -0.09(-3.81%) |
Apr 23, 2020 | 2.130 | 2.360 | 2.130 | 2.360 | 1,180 | +0.11(+4.89%) |
Apr 22, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 260 | +0.00(+0.00%) |
Apr 21, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 1 | +0.00(+0.00%) |
Apr 20, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 89 | +0.00(+0.00%) |
Apr 17, 2020 | 2.260 | 2.500 | 2.250 | 2.250 | 1,600 | -0.14(-5.86%) |
Apr 16, 2020 | 2.390 | 2.390 | 2.390 | 2.390 | 232 | -0.02(-1.04%) |
Apr 15, 2020 | 2.590 | 2.590 | 2.410 | 2.415 | 1,576 | -0.23(-8.87%) |
Apr 14, 2020 | 2.630 | 2.670 | 2.630 | 2.650 | 1,375 | +0.18(+7.29%) |
Apr 13, 2020 | 2.490 | 2.490 | 2.460 | 2.470 | 1,445 | +0.12(+5.11%) |
Apr 09, 2020 | 2.400 | 2.400 | 2.350 | 2.350 | 200 | -0.12(-4.86%) |
Apr 08, 2020 | 2.440 | 2.470 | 2.250 | 2.470 | 6,676 | +0.15(+6.47%) |
Apr 07, 2020 | 2.200 | 2.330 | 2.200 | 2.320 | 948 | +0.25(+12.08%) |
Apr 06, 2020 | 2.070 | 2.070 | 2.070 | 2.070 | 490 | +0.02(+1.17%) |
Apr 03, 2020 | 2.046 | 2.046 | 2.046 | 2.046 | 300 | +0.07(+3.33%) |
Apr 02, 2020 | 2.010 | 2.090 | 1.970 | 1.980 | 3,795 | -0.25(-11.21%) |
Apr 01, 2020 | 2.230 | 2.230 | 2.230 | 2.230 | 292 | -0.02(-0.89%) |
Mar 31, 2020 | 2.250 | 2.250 | 5 | +0.00(+0.00%) | ||
Mar 30, 2020 | 2.246 | 2.250 | 2.246 | 2.250 | 706 | +0.00(+0.00%) |
Mar 27, 2020 | 2.150 | 2.265 | 2.150 | 2.250 | 1,500 | +0.02(+0.95%) |
Mar 26, 2020 | 2.011 | 2.294 | 1.960 | 2.229 | 32,726 | +0.03(+1.31%) |
Mar 25, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 2,213 | -0.01(-0.45%) |
Mar 24, 2020 | 2.080 | 2.210 | 2.000 | 2.210 | 6,508 | +0.21(+10.50%) |
Mar 23, 2020 | 2.040 | 2.040 | 1.970 | 2.000 | 1,489 | -0.02(-1.06%) |
Mar 20, 2020 | 2.140 | 2.140 | 2.022 | 2.022 | 4,400 | -0.16(-7.33%) |
Mar 19, 2020 | 2.182 | 2.182 | 2.182 | 2.182 | 1,113 | +0.08(+3.88%) |
Mar 18, 2020 | 2.129 | 2.130 | 1.890 | 2.100 | 9,354 | -0.08(-3.60%) |
Mar 17, 2020 | 2.490 | 2.490 | 2.177 | 2.179 | 7,461 | -0.39(-15.23%) |
Mar 16, 2020 | 2.680 | 2.680 | 2.570 | 2.570 | 1,612 | -0.46(-15.18%) |
Mar 13, 2020 | 3.250 | 3.280 | 3.010 | 3.030 | 7,600 | -0.28(-8.39%) |
Mar 12, 2020 | 3.278 | 3.317 | 3.150 | 3.308 | 6,949 | -0.10(-3.00%) |
Mar 11, 2020 | 3.410 | 3.410 | 3.410 | 3.410 | 212 | +0.00(+0.00%) |
Mar 10, 2020 | 3.530 | 3.530 | 3.350 | 3.410 | 4,356 | -0.04(-1.11%) |
Mar 09, 2020 | 3.760 | 3.760 | 3.448 | 3.448 | 1,150 | -0.46(-11.81%) |
Mar 06, 2020 | 4.000 | 4.160 | 3.910 | 3.910 | 8,700 | -0.14(-3.46%) |
Mar 05, 2020 | 4.000 | 4.050 | 4.000 | 4.050 | 1,379 | -0.00(-0.08%) |
Mar 04, 2020 | 4.000 | 4.063 | 4.000 | 4.053 | 2,084 | +0.00(+0.08%) |
Mar 03, 2020 | 4.050 | 4.050 | 4.000 | 4.050 | 6,194 | -0.26(-6.03%) |
Mar 02, 2020 | 4.310 | 4.310 | 4.310 | 4.310 | 160 | +0.00(+0.00%) |
Feb 28, 2020 | 4.310 | 4.310 | 4.310 | 4.310 | 200 | +0.07(+1.75%) |
Feb 27, 2020 | 4.450 | 4.459 | 4.100 | 4.236 | 16,854 | -0.27(-6.08%) |
Feb 26, 2020 | 4.533 | 4.533 | 4.510 | 4.510 | 1,465 | -0.05(-1.10%) |
Feb 25, 2020 | 4.560 | 4.560 | 4.560 | 4.560 | 553 | +0.11(+2.47%) |
Feb 24, 2020 | 4.520 | 4.535 | 4.450 | 4.450 | 1,868 | -0.16(-3.47%) |
Feb 21, 2020 | 4.680 | 4.690 | 4.610 | 4.610 | 2,900 | +0.01(+0.22%) |
Feb 20, 2020 | 4.460 | 4.718 | 4.460 | 4.600 | 1,122 | +0.09(+2.00%) |
Feb 19, 2020 | 4.495 | 4.550 | 4.300 | 4.510 | 10,263 | -0.30(-6.24%) |
Feb 18, 2020 | 4.920 | 4.950 | 4.800 | 4.810 | 8,726 | +0.01(+0.31%) |
Feb 14, 2020 | 5.091 | 5.250 | 4.650 | 4.795 | 4,700 | -0.28(-5.42%) |
Feb 13, 2020 | 5.620 | 5.620 | 5.070 | 5.070 | 3,569 | -0.19(-3.55%) |
Feb 12, 2020 | 5.239 | 5.260 | 5.130 | 5.256 | 1,907 | +0.33(+6.62%) |
Feb 11, 2020 | 5.186 | 5.186 | 4.910 | 4.930 | 1,858 | +0.06(+1.23%) |
Feb 10, 2020 | 4.570 | 4.870 | 4.570 | 4.870 | 7,538 | +0.12(+2.53%) |
Feb 07, 2020 | 4.794 | 4.795 | 4.650 | 4.750 | 3,700 | +0.25(+5.56%) |
Feb 06, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 106 | +0.00(+0.00%) |
Feb 05, 2020 | 4.372 | 4.560 | 4.372 | 4.500 | 8,826 | +0.00(+0.00%) |
Feb 04, 2020 | 4.581 | 4.581 | 4.500 | 4.500 | 2,596 | +0.00(+0.00%) |