Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.693 | 2.703 | 2.536 | 2.576 | 9,158,165 | -0.11(-4.01%) |
Apr 29, 2020 | 2.468 | 2.713 | 2.468 | 2.683 | 12,057,443 | +0.24(+10.04%) |
Apr 28, 2020 | 2.468 | 2.478 | 2.360 | 2.438 | 5,517,020 | -0.01(-0.40%) |
Apr 27, 2020 | 2.438 | 2.478 | 2.331 | 2.448 | 6,206,621 | +0.03(+1.21%) |
Apr 24, 2020 | 2.507 | 2.546 | 2.321 | 2.419 | 9,020,140 | +0.00(+0.00%) |
Apr 23, 2020 | 2.448 | 2.585 | 2.380 | 2.419 | 11,188,511 | +0.07(+2.92%) |
Apr 22, 2020 | 2.331 | 2.399 | 2.301 | 2.350 | 8,645,270 | +0.13(+5.73%) |
Apr 21, 2020 | 2.154 | 2.262 | 2.115 | 2.223 | 6,590,751 | -0.06(-2.57%) |
Apr 20, 2020 | 2.174 | 2.301 | 2.174 | 2.282 | 6,853,725 | +0.16(+7.37%) |
Apr 17, 2020 | 2.252 | 2.331 | 2.096 | 2.125 | 15,742,510 | -0.21(-8.82%) |
Apr 16, 2020 | 2.272 | 2.399 | 2.223 | 2.331 | 11,538,614 | +0.15(+6.73%) |
Apr 15, 2020 | 2.184 | 2.370 | 2.096 | 2.184 | 9,623,604 | -0.13(-5.51%) |
Apr 14, 2020 | 2.350 | 2.448 | 2.194 | 2.311 | 16,150,489 | +0.01(+0.43%) |
Apr 13, 2020 | 2.086 | 2.292 | 1.929 | 2.301 | 11,664,424 | +0.24(+11.91%) |
Apr 09, 2020 | 1.900 | 2.066 | 1.885 | 2.057 | 12,399,809 | +0.26(+14.75%) |
Apr 08, 2020 | 1.782 | 1.841 | 1.763 | 1.792 | 6,451,632 | +0.03(+1.67%) |
Apr 07, 2020 | 1.919 | 1.949 | 1.704 | 1.763 | 8,352,065 | -0.07(-3.74%) |
Apr 06, 2020 | 1.763 | 1.870 | 1.753 | 1.831 | 9,699,015 | +0.17(+10.00%) |
Apr 03, 2020 | 1.782 | 1.782 | 1.626 | 1.665 | 6,371,302 | -0.04(-2.30%) |
Apr 02, 2020 | 1.724 | 1.812 | 1.684 | 1.704 | 8,004,220 | +0.05(+2.96%) |
Apr 01, 2020 | 1.733 | 1.792 | 1.645 | 1.655 | 8,850,549 | -0.13(-7.14%) |
Mar 31, 2020 | 1.861 | 1.934 | 1.733 | 1.782 | 8,094,649 | -0.03(-1.62%) |
Mar 30, 2020 | 1.870 | 2.037 | 1.773 | 1.812 | 8,221,039 | -0.07(-3.65%) |
Mar 27, 2020 | 2.057 | 2.105 | 1.861 | 1.880 | 7,065,473 | -0.25(-11.93%) |
Mar 26, 2020 | 2.301 | 2.473 | 2.057 | 2.135 | 11,557,390 | -0.09(-3.96%) |
Mar 25, 2020 | 2.008 | 2.292 | 1.880 | 2.223 | 10,957,635 | +0.20(+9.66%) |
Mar 24, 2020 | 1.968 | 2.096 | 1.821 | 2.027 | 14,181,932 | +0.24(+13.12%) |
Mar 23, 2020 | 1.782 | 1.831 | 1.635 | 1.792 | 10,250,336 | +0.17(+10.24%) |
Mar 20, 2020 | 1.861 | 1.861 | 1.567 | 1.626 | 15,418,298 | -0.12(-6.74%) |
Mar 19, 2020 | 1.635 | 2.057 | 1.410 | 1.743 | 14,951,157 | +0.17(+10.56%) |
Mar 18, 2020 | 1.939 | 2.164 | 1.518 | 1.577 | 11,824,033 | -0.50(-24.06%) |
Mar 17, 2020 | 1.665 | 2.154 | 1.645 | 2.076 | 19,417,932 | +0.41(+24.71%) |
Mar 16, 2020 | 1.489 | 1.763 | 1.371 | 1.665 | 13,081,985 | +0.01(+0.59%) |
Mar 13, 2020 | 1.733 | 1.821 | 1.616 | 1.655 | 13,057,320 | +0.00(+0.00%) |
Mar 12, 2020 | 1.851 | 1.907 | 1.635 | 1.655 | 12,276,546 | -0.34(-17.16%) |
Mar 11, 2020 | 2.164 | 2.194 | 1.959 | 1.998 | 11,089,613 | -0.24(-10.53%) |
Mar 10, 2020 | 2.282 | 2.282 | 2.037 | 2.233 | 9,811,984 | +0.03(+1.33%) |
Mar 09, 2020 | 2.341 | 2.478 | 2.164 | 2.203 | 7,815,800 | -0.38(-14.77%) |
Mar 06, 2020 | 2.683 | 2.693 | 2.487 | 2.585 | 8,359,156 | -0.12(-4.35%) |
Mar 05, 2020 | 2.752 | 2.781 | 2.634 | 2.703 | 7,047,599 | -0.03(-0.99%) |
Mar 04, 2020 | 2.769 | 2.798 | 2.563 | 2.730 | 9,793,735 | +0.01(+0.36%) |
Mar 03, 2020 | 2.798 | 2.896 | 2.573 | 2.720 | 14,235,057 | -0.05(-1.77%) |
Mar 02, 2020 | 2.671 | 2.769 | 2.554 | 2.769 | 6,747,249 | +0.19(+7.20%) |
Feb 28, 2020 | 2.495 | 2.603 | 2.329 | 2.583 | 12,687,802 | -0.18(-6.38%) |
Feb 27, 2020 | 3.014 | 3.023 | 2.691 | 2.759 | 15,004,293 | -0.23(-7.84%) |
Feb 26, 2020 | 2.945 | 3.033 | 2.867 | 2.994 | 7,609,321 | +0.03(+0.99%) |
Feb 25, 2020 | 3.023 | 3.121 | 2.935 | 2.965 | 12,894,501 | -0.08(-2.57%) |
Feb 24, 2020 | 3.327 | 3.336 | 2.994 | 3.043 | 9,017,088 | -0.18(-5.47%) |
Feb 21, 2020 | 3.248 | 3.278 | 3.180 | 3.219 | 9,340,875 | +0.04(+1.23%) |
Feb 20, 2020 | 3.248 | 3.297 | 3.092 | 3.180 | 8,533,438 | -0.07(-2.11%) |
Feb 19, 2020 | 3.190 | 3.287 | 3.121 | 3.248 | 10,606,377 | +0.09(+2.79%) |
Feb 18, 2020 | 2.925 | 3.190 | 2.916 | 3.160 | 15,334,098 | +0.30(+10.62%) |
Feb 14, 2020 | 2.916 | 2.955 | 2.828 | 2.857 | 6,302,610 | -0.04(-1.35%) |
Feb 13, 2020 | 2.896 | 3.004 | 2.886 | 2.896 | 6,466,789 | +0.05(+1.72%) |
Feb 12, 2020 | 3.082 | 3.092 | 2.837 | 2.847 | 11,732,398 | -0.23(-7.62%) |
Feb 11, 2020 | 3.111 | 3.170 | 3.053 | 3.082 | 6,613,529 | -0.01(-0.32%) |
Feb 10, 2020 | 3.376 | 3.376 | 3.072 | 3.092 | 10,582,015 | -0.26(-7.87%) |
Feb 07, 2020 | 3.307 | 3.395 | 3.297 | 3.356 | 10,612,415 | +0.00(+0.00%) |
Feb 06, 2020 | 3.072 | 3.366 | 3.023 | 3.356 | 18,231,154 | +0.34(+11.36%) |
Feb 05, 2020 | 2.837 | 3.023 | 2.837 | 3.014 | 7,414,059 | +0.16(+5.48%) |
Feb 04, 2020 | 2.896 | 2.906 | 2.808 | 2.857 | 9,217,631 | -0.07(-2.34%) |