Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.138 | 3.138 | 2.814 | 2.830 | 2,427,465 | -0.26(-8.42%) |
Apr 29, 2020 | 2.759 | 3.185 | 2.728 | 3.090 | 3,581,778 | +0.37(+13.62%) |
Apr 28, 2020 | 2.680 | 2.783 | 2.649 | 2.720 | 1,398,471 | +0.09(+3.29%) |
Apr 27, 2020 | 2.633 | 2.736 | 2.609 | 2.633 | 1,314,449 | +0.03(+1.21%) |
Apr 24, 2020 | 2.617 | 2.649 | 2.535 | 2.602 | 779,980 | +0.02(+0.92%) |
Apr 23, 2020 | 2.546 | 2.649 | 2.534 | 2.578 | 897,771 | +0.04(+1.55%) |
Apr 22, 2020 | 2.546 | 2.594 | 2.523 | 2.538 | 744,652 | +0.03(+1.26%) |
Apr 21, 2020 | 2.609 | 2.633 | 2.499 | 2.507 | 1,424,105 | -0.14(-5.36%) |
Apr 20, 2020 | 2.546 | 2.736 | 2.523 | 2.649 | 1,330,871 | -0.01(-0.30%) |
Apr 17, 2020 | 2.641 | 2.676 | 2.570 | 2.657 | 1,036,211 | +0.05(+1.81%) |
Apr 16, 2020 | 2.562 | 2.633 | 2.507 | 2.609 | 1,048,128 | +0.07(+2.79%) |
Apr 15, 2020 | 2.523 | 2.594 | 2.491 | 2.538 | 868,583 | -0.05(-1.83%) |
Apr 14, 2020 | 2.538 | 2.609 | 2.491 | 2.586 | 1,312,594 | +0.07(+2.82%) |
Apr 13, 2020 | 2.444 | 2.562 | 2.420 | 2.515 | 1,171,460 | +0.06(+2.57%) |
Apr 09, 2020 | 2.412 | 2.527 | 2.408 | 2.452 | 1,580,764 | +0.06(+2.30%) |
Apr 08, 2020 | 2.349 | 2.404 | 2.318 | 2.397 | 983,390 | +0.06(+2.70%) |
Apr 07, 2020 | 2.397 | 2.468 | 2.286 | 2.334 | 1,671,965 | -0.01(-0.34%) |
Apr 06, 2020 | 2.318 | 2.397 | 2.278 | 2.341 | 1,483,868 | +0.14(+6.45%) |
Apr 03, 2020 | 2.270 | 2.349 | 2.136 | 2.200 | 1,832,174 | -0.03(-1.41%) |
Apr 02, 2020 | 2.168 | 2.239 | 2.113 | 2.231 | 1,342,335 | +0.06(+2.91%) |
Apr 01, 2020 | 2.121 | 2.231 | 2.073 | 2.168 | 1,143,359 | +0.01(+0.36%) |
Mar 31, 2020 | 2.121 | 2.247 | 2.121 | 2.160 | 1,535,652 | +0.06(+3.01%) |
Mar 30, 2020 | 2.089 | 2.144 | 2.010 | 2.097 | 1,347,439 | +0.06(+2.70%) |
Mar 27, 2020 | 2.136 | 2.176 | 2.034 | 2.042 | 2,208,528 | -0.20(-9.12%) |
Mar 26, 2020 | 2.200 | 2.302 | 2.152 | 2.247 | 1,904,182 | +0.08(+3.64%) |
Mar 25, 2020 | 2.097 | 2.223 | 2.026 | 2.168 | 2,484,419 | +0.17(+8.70%) |
Mar 24, 2020 | 2.018 | 2.192 | 1.995 | 1.995 | 2,488,998 | +0.13(+7.20%) |
Mar 23, 2020 | 1.971 | 1.971 | 1.785 | 1.861 | 1,822,326 | -0.13(-6.35%) |
Mar 20, 2020 | 1.656 | 1.987 | 1.628 | 1.987 | 4,145,985 | +0.44(+28.57%) |
Mar 19, 2020 | 1.364 | 1.703 | 1.364 | 1.545 | 3,750,565 | +0.00(+0.00%) |
Mar 18, 2020 | 1.742 | 1.876 | 1.490 | 1.545 | 3,568,072 | -0.39(-20.00%) |
Mar 17, 2020 | 2.113 | 2.121 | 1.900 | 1.931 | 2,601,576 | -0.14(-6.84%) |
Mar 16, 2020 | 2.121 | 2.200 | 1.908 | 2.073 | 2,480,273 | -0.33(-13.77%) |
Mar 13, 2020 | 2.436 | 2.595 | 2.286 | 2.404 | 2,211,699 | +0.05(+2.01%) |
Mar 12, 2020 | 2.452 | 2.507 | 2.334 | 2.357 | 2,685,133 | -0.34(-12.57%) |
Mar 11, 2020 | 2.814 | 2.893 | 2.633 | 2.696 | 1,997,907 | -0.24(-8.31%) |
Mar 10, 2020 | 2.996 | 3.035 | 2.870 | 2.941 | 1,031,738 | +0.07(+2.47%) |
Mar 09, 2020 | 2.838 | 2.917 | 2.759 | 2.870 | 1,905,570 | -0.20(-6.67%) |
Mar 06, 2020 | 3.082 | 3.171 | 2.980 | 3.075 | 2,161,976 | -0.16(-4.88%) |
Mar 05, 2020 | 3.232 | 3.319 | 3.193 | 3.232 | 1,024,909 | -0.08(-2.38%) |
Mar 04, 2020 | 3.303 | 3.350 | 3.165 | 3.311 | 1,276,323 | +0.06(+1.94%) |
Mar 03, 2020 | 3.390 | 3.414 | 3.177 | 3.248 | 1,716,883 | -0.13(-3.96%) |
Mar 02, 2020 | 3.319 | 3.437 | 3.201 | 3.382 | 2,387,651 | +0.02(+0.70%) |
Feb 28, 2020 | 3.153 | 3.366 | 3.051 | 3.358 | 2,159,185 | +0.06(+1.67%) |
Feb 27, 2020 | 3.445 | 3.469 | 3.153 | 3.303 | 3,381,720 | -0.24(-6.68%) |
Feb 26, 2020 | 3.548 | 3.667 | 3.469 | 3.540 | 2,110,790 | -0.05(-1.32%) |
Feb 25, 2020 | 3.808 | 3.855 | 3.548 | 3.587 | 2,813,852 | -0.20(-5.21%) |
Feb 24, 2020 | 3.689 | 3.894 | 3.634 | 3.784 | 2,573,299 | -0.15(-3.81%) |
Feb 21, 2020 | 3.910 | 3.989 | 3.784 | 3.934 | 2,483,786 | +0.00(+0.00%) |
Feb 20, 2020 | 3.965 | 4.013 | 3.871 | 3.934 | 2,770,117 | -0.06(-1.38%) |
Feb 19, 2020 | 3.863 | 4.021 | 3.831 | 3.989 | 3,223,150 | +0.18(+4.76%) |
Feb 18, 2020 | 3.784 | 3.942 | 3.761 | 3.808 | 2,278,432 | -0.01(-0.21%) |
Feb 14, 2020 | 3.934 | 3.942 | 3.784 | 3.816 | 3,484,226 | -0.03(-0.82%) |
Feb 13, 2020 | 3.871 | 3.981 | 3.745 | 3.847 | 4,992,949 | +0.15(+4.05%) |
Feb 12, 2020 | 3.705 | 3.776 | 3.579 | 3.697 | 2,040,808 | +0.01(+0.21%) |
Feb 11, 2020 | 3.500 | 3.784 | 3.477 | 3.689 | 3,105,138 | +0.21(+6.12%) |
Feb 10, 2020 | 3.287 | 3.508 | 3.280 | 3.477 | 1,614,349 | +0.11(+3.28%) |
Feb 07, 2020 | 3.626 | 3.626 | 3.303 | 3.366 | 3,075,399 | -0.31(-8.37%) |
Feb 06, 2020 | 3.705 | 3.792 | 3.516 | 3.674 | 3,248,204 | +0.02(+0.65%) |
Feb 05, 2020 | 3.485 | 3.800 | 3.469 | 3.650 | 4,553,572 | +0.24(+7.18%) |
Feb 04, 2020 | 3.358 | 3.429 | 3.287 | 3.406 | 2,358,129 | +0.10(+3.10%) |