Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.470 | 3.490 | 2.910 | 3.040 | 6,107,763 | -0.51(-14.37%) |
Apr 29, 2020 | 3.220 | 3.570 | 3.110 | 3.550 | 7,741,282 | +0.52(+17.16%) |
Apr 28, 2020 | 3.080 | 3.190 | 2.770 | 3.030 | 6,056,848 | +0.23(+8.21%) |
Apr 27, 2020 | 2.410 | 2.850 | 2.370 | 2.800 | 5,535,334 | +0.44(+18.64%) |
Apr 24, 2020 | 2.300 | 2.400 | 2.240 | 2.360 | 3,457,500 | +0.11(+4.89%) |
Apr 23, 2020 | 2.180 | 2.380 | 2.120 | 2.250 | 3,075,148 | +0.07(+3.21%) |
Apr 22, 2020 | 2.070 | 2.210 | 2.020 | 2.180 | 3,249,746 | +0.18(+9.00%) |
Apr 21, 2020 | 2.080 | 2.140 | 1.860 | 2.000 | 5,296,199 | -0.18(-8.26%) |
Apr 20, 2020 | 2.320 | 2.370 | 2.150 | 2.180 | 4,218,975 | -0.24(-9.92%) |
Apr 17, 2020 | 2.600 | 2.650 | 2.275 | 2.420 | 3,809,000 | +0.19(+8.52%) |
Apr 16, 2020 | 2.530 | 2.600 | 2.210 | 2.230 | 3,766,283 | -0.21(-8.61%) |
Apr 15, 2020 | 2.720 | 2.740 | 2.330 | 2.440 | 5,389,075 | -0.46(-15.86%) |
Apr 14, 2020 | 2.540 | 2.910 | 2.410 | 2.900 | 5,179,415 | +0.42(+16.94%) |
Apr 13, 2020 | 2.500 | 2.500 | 2.150 | 2.480 | 3,975,762 | +0.00(+0.00%) |
Apr 09, 2020 | 2.620 | 2.750 | 2.290 | 2.480 | 4,535,100 | +0.01(+0.40%) |
Apr 08, 2020 | 1.990 | 2.610 | 1.960 | 2.470 | 6,298,949 | +0.51(+26.02%) |
Apr 07, 2020 | 2.190 | 2.500 | 1.910 | 1.960 | 4,823,074 | -0.06(-2.97%) |
Apr 06, 2020 | 1.820 | 2.060 | 1.790 | 2.020 | 5,425,553 | +0.28(+16.09%) |
Apr 03, 2020 | 1.540 | 1.800 | 1.480 | 1.740 | 5,822,500 | +0.19(+12.26%) |
Apr 02, 2020 | 1.590 | 1.660 | 1.510 | 1.550 | 3,216,390 | -0.03(-1.90%) |
Apr 01, 2020 | 1.550 | 1.610 | 1.410 | 1.580 | 4,151,046 | -0.04(-2.47%) |
Mar 31, 2020 | 1.700 | 1.850 | 1.580 | 1.620 | 6,027,031 | -0.02(-1.22%) |
Mar 30, 2020 | 1.990 | 2.040 | 1.570 | 1.640 | 6,910,250 | -0.38(-18.81%) |
Mar 27, 2020 | 2.610 | 2.700 | 1.910 | 2.020 | 7,399,500 | -0.76(-27.34%) |
Mar 26, 2020 | 2.310 | 2.990 | 2.170 | 2.780 | 8,001,920 | +0.50(+21.93%) |
Mar 25, 2020 | 2.200 | 2.430 | 1.950 | 2.280 | 4,894,133 | +0.09(+4.11%) |
Mar 24, 2020 | 1.700 | 2.240 | 1.650 | 2.190 | 5,173,287 | +0.63(+40.38%) |
Mar 23, 2020 | 1.660 | 1.730 | 1.500 | 1.560 | 4,470,310 | +0.00(+0.00%) |
Mar 20, 2020 | 1.900 | 1.931 | 1.510 | 1.560 | 6,787,600 | -0.17(-9.83%) |
Mar 19, 2020 | 1.490 | 2.070 | 1.240 | 1.730 | 7,667,436 | +0.27(+18.49%) |
Mar 18, 2020 | 2.090 | 2.090 | 1.000 | 1.460 | 14,793,706 | -0.79(-35.11%) |
Mar 17, 2020 | 2.530 | 2.780 | 2.090 | 2.250 | 10,404,476 | -0.41(-15.41%) |
Mar 16, 2020 | 1.650 | 3.300 | 1.650 | 2.660 | 12,210,163 | +0.01(+0.38%) |
Mar 13, 2020 | 2.510 | 2.650 | 2.300 | 2.650 | 6,695,000 | +0.26(+10.88%) |
Mar 12, 2020 | 2.750 | 2.800 | 2.300 | 2.390 | 7,844,903 | -0.70(-22.65%) |
Mar 11, 2020 | 3.440 | 3.440 | 3.020 | 3.090 | 4,289,133 | -0.50(-13.93%) |
Mar 10, 2020 | 3.520 | 3.600 | 3.090 | 3.590 | 4,175,348 | +0.22(+6.53%) |
Mar 09, 2020 | 3.410 | 3.450 | 3.050 | 3.370 | 4,188,538 | -0.28(-7.67%) |
Mar 06, 2020 | 3.520 | 3.900 | 3.450 | 3.650 | 2,950,700 | -0.05(-1.35%) |
Mar 05, 2020 | 3.840 | 3.860 | 3.550 | 3.700 | 3,798,923 | -0.25(-6.33%) |
Mar 04, 2020 | 3.960 | 4.040 | 3.790 | 3.950 | 2,845,382 | +0.08(+2.07%) |
Mar 03, 2020 | 4.080 | 4.240 | 3.740 | 3.870 | 3,523,317 | -0.17(-4.21%) |
Mar 02, 2020 | 4.340 | 4.340 | 3.860 | 4.040 | 3,180,441 | -0.25(-5.83%) |
Feb 28, 2020 | 3.970 | 4.380 | 3.820 | 4.290 | 5,410,800 | +0.29(+7.25%) |
Feb 27, 2020 | 3.990 | 4.340 | 3.800 | 4.000 | 6,086,010 | -0.21(-4.99%) |
Feb 26, 2020 | 4.400 | 4.520 | 4.180 | 4.210 | 4,382,972 | -0.14(-3.22%) |
Feb 25, 2020 | 4.710 | 4.770 | 4.310 | 4.350 | 2,569,413 | -0.29(-6.25%) |
Feb 24, 2020 | 4.870 | 4.985 | 4.620 | 4.640 | 3,575,097 | -0.58(-11.20%) |
Feb 21, 2020 | 5.430 | 5.945 | 5.150 | 5.225 | 8,698,500 | +0.02(+0.48%) |
Feb 20, 2020 | 4.940 | 5.260 | 4.940 | 5.200 | 3,628,492 | +0.25(+5.05%) |
Feb 19, 2020 | 4.940 | 5.130 | 4.730 | 4.950 | 3,032,734 | +0.05(+1.02%) |
Feb 18, 2020 | 4.480 | 4.990 | 4.480 | 4.900 | 3,490,731 | +0.36(+7.93%) |
Feb 14, 2020 | 4.800 | 4.890 | 4.500 | 4.540 | 3,875,500 | -0.27(-5.61%) |
Feb 13, 2020 | 4.950 | 4.990 | 4.690 | 4.810 | 2,926,899 | -0.17(-3.41%) |
Feb 12, 2020 | 4.900 | 5.030 | 4.810 | 4.980 | 2,506,139 | +0.13(+2.68%) |
Feb 11, 2020 | 5.110 | 5.125 | 4.830 | 4.850 | 3,284,284 | -0.25(-4.90%) |
Feb 10, 2020 | 5.180 | 5.420 | 5.100 | 5.100 | 3,035,488 | -0.09(-1.73%) |
Feb 07, 2020 | 5.170 | 5.240 | 4.850 | 5.190 | 3,369,100 | -0.06(-1.14%) |
Feb 06, 2020 | 5.380 | 5.470 | 5.080 | 5.250 | 2,747,589 | -0.09(-1.69%) |
Feb 05, 2020 | 5.230 | 5.490 | 5.130 | 5.340 | 3,347,865 | +0.18(+3.49%) |
Feb 04, 2020 | 5.060 | 5.420 | 5.060 | 5.160 | 3,346,338 | +0.16(+3.20%) |