Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.706 | 2.969 | 2.598 | 2.940 | 7,042,998 | +0.17(+6.01%) |
Apr 29, 2020 | 2.457 | 2.815 | 2.407 | 2.773 | 6,065,375 | +0.42(+17.67%) |
Apr 28, 2020 | 2.282 | 2.390 | 2.190 | 2.357 | 4,202,722 | +0.17(+8.02%) |
Apr 27, 2020 | 1.965 | 2.240 | 1.949 | 2.182 | 5,629,982 | +0.24(+12.45%) |
Apr 24, 2020 | 1.940 | 1.965 | 1.865 | 1.940 | 1,517,624 | +0.02(+1.30%) |
Apr 23, 2020 | 1.915 | 1.957 | 1.874 | 1.915 | 1,873,378 | -0.01(-0.43%) |
Apr 22, 2020 | 1.949 | 1.957 | 1.874 | 1.924 | 3,147,783 | +0.02(+1.32%) |
Apr 21, 2020 | 1.782 | 1.924 | 1.774 | 1.899 | 2,666,742 | +0.04(+2.24%) |
Apr 20, 2020 | 1.740 | 1.882 | 1.724 | 1.857 | 2,673,488 | +0.07(+3.72%) |
Apr 17, 2020 | 1.715 | 1.815 | 1.682 | 1.790 | 3,575,268 | +0.12(+7.50%) |
Apr 16, 2020 | 1.724 | 1.782 | 1.624 | 1.665 | 4,707,842 | -0.04(-2.44%) |
Apr 15, 2020 | 1.790 | 1.824 | 1.682 | 1.707 | 2,606,755 | -0.18(-9.69%) |
Apr 14, 2020 | 1.882 | 1.986 | 1.790 | 1.890 | 1,631,253 | +0.05(+2.72%) |
Apr 13, 2020 | 1.840 | 1.874 | 1.707 | 1.840 | 1,613,060 | +0.02(+0.91%) |
Apr 09, 2020 | 1.915 | 2.040 | 1.778 | 1.824 | 3,991,000 | -0.01(-0.45%) |
Apr 08, 2020 | 1.632 | 1.865 | 1.616 | 1.832 | 4,443,532 | +0.23(+14.58%) |
Apr 07, 2020 | 1.624 | 1.724 | 1.574 | 1.599 | 3,477,843 | +0.02(+1.59%) |
Apr 06, 2020 | 1.566 | 1.641 | 1.457 | 1.574 | 3,422,417 | +0.04(+2.72%) |
Apr 03, 2020 | 1.541 | 1.582 | 1.391 | 1.532 | 4,866,174 | -0.02(-1.07%) |
Apr 02, 2020 | 1.557 | 1.616 | 1.482 | 1.549 | 2,680,082 | +0.01(+0.54%) |
Apr 01, 2020 | 1.665 | 1.682 | 1.532 | 1.541 | 5,085,135 | -0.16(-9.31%) |
Mar 31, 2020 | 1.824 | 1.899 | 1.665 | 1.699 | 4,401,356 | -0.16(-8.52%) |
Mar 30, 2020 | 1.932 | 1.932 | 1.849 | 1.857 | 3,150,925 | -0.07(-3.88%) |
Mar 27, 2020 | 1.832 | 1.957 | 1.690 | 1.932 | 3,372,926 | +0.03(+1.75%) |
Mar 26, 2020 | 1.657 | 2.215 | 1.616 | 1.899 | 6,592,105 | +0.32(+20.00%) |
Mar 25, 2020 | 1.674 | 1.828 | 1.574 | 1.582 | 5,939,437 | -0.10(-5.94%) |
Mar 24, 2020 | 1.707 | 1.832 | 1.632 | 1.682 | 4,252,948 | +0.12(+8.02%) |
Mar 23, 2020 | 1.882 | 1.907 | 1.499 | 1.557 | 6,435,650 | -0.26(-14.22%) |
Mar 20, 2020 | 2.398 | 2.423 | 1.674 | 1.815 | 9,753,964 | -0.60(-24.83%) |
Mar 19, 2020 | 2.115 | 2.498 | 1.965 | 2.415 | 3,515,224 | +0.24(+11.11%) |
Mar 18, 2020 | 2.415 | 2.631 | 2.157 | 2.173 | 4,891,785 | -0.45(-17.14%) |
Mar 17, 2020 | 2.382 | 2.623 | 2.215 | 2.623 | 4,202,596 | +0.23(+9.76%) |
Mar 16, 2020 | 2.024 | 2.482 | 1.965 | 2.390 | 4,750,987 | +0.19(+8.71%) |
Mar 13, 2020 | 2.090 | 2.207 | 1.915 | 2.198 | 3,531,197 | +0.24(+12.34%) |
Mar 12, 2020 | 1.999 | 2.024 | 1.874 | 1.957 | 4,193,520 | -0.18(-8.56%) |
Mar 11, 2020 | 2.240 | 2.298 | 2.115 | 2.140 | 4,339,014 | -0.21(-8.87%) |
Mar 10, 2020 | 2.448 | 2.490 | 2.148 | 2.348 | 2,601,972 | +0.12(+5.22%) |
Mar 09, 2020 | 2.523 | 2.532 | 2.207 | 2.232 | 3,926,267 | -0.39(-14.92%) |
Mar 06, 2020 | 2.540 | 2.723 | 2.540 | 2.623 | 3,393,941 | -0.02(-0.63%) |
Mar 05, 2020 | 2.731 | 2.781 | 2.623 | 2.640 | 3,301,216 | -0.17(-6.21%) |
Mar 04, 2020 | 2.856 | 2.856 | 2.740 | 2.815 | 1,749,241 | +0.04(+1.50%) |
Mar 03, 2020 | 2.881 | 2.890 | 2.706 | 2.773 | 2,865,397 | -0.11(-3.76%) |
Mar 02, 2020 | 2.840 | 2.890 | 2.665 | 2.881 | 2,988,779 | +0.03(+1.17%) |
Feb 28, 2020 | 2.715 | 2.973 | 2.698 | 2.848 | 5,476,563 | +0.08(+3.01%) |
Feb 27, 2020 | 2.565 | 2.873 | 2.465 | 2.765 | 6,486,550 | +0.12(+4.73%) |
Feb 26, 2020 | 2.856 | 2.856 | 2.640 | 2.640 | 3,667,371 | -0.17(-5.93%) |
Feb 25, 2020 | 3.031 | 3.065 | 2.798 | 2.806 | 3,820,856 | -0.22(-7.42%) |
Feb 24, 2020 | 3.081 | 3.098 | 3.015 | 3.031 | 2,525,732 | -0.16(-4.96%) |
Feb 21, 2020 | 3.231 | 3.239 | 3.123 | 3.189 | 2,467,731 | -0.06(-1.79%) |
Feb 20, 2020 | 3.106 | 3.294 | 3.098 | 3.248 | 2,190,661 | +0.08(+2.63%) |
Feb 19, 2020 | 3.131 | 3.189 | 3.073 | 3.164 | 2,770,326 | +0.02(+0.80%) |
Feb 18, 2020 | 3.164 | 3.169 | 3.065 | 3.139 | 2,437,465 | -0.07(-2.08%) |
Feb 14, 2020 | 3.281 | 3.298 | 3.156 | 3.206 | 2,195,981 | -0.07(-2.28%) |
Feb 13, 2020 | 3.323 | 3.373 | 3.173 | 3.281 | 3,867,248 | -0.07(-1.99%) |
Feb 12, 2020 | 3.331 | 3.389 | 3.298 | 3.348 | 2,361,757 | +0.02(+0.49%) |
Feb 11, 2020 | 3.265 | 3.364 | 3.208 | 3.331 | 2,426,290 | +0.07(+2.27%) |
Feb 10, 2020 | 3.282 | 3.311 | 3.224 | 3.257 | 2,600,604 | -0.02(-0.50%) |
Feb 07, 2020 | 3.307 | 3.372 | 3.265 | 3.274 | 1,997,767 | -0.05(-1.49%) |
Feb 06, 2020 | 3.364 | 3.438 | 3.257 | 3.323 | 4,015,889 | -0.04(-1.22%) |
Feb 05, 2020 | 3.323 | 3.389 | 3.158 | 3.364 | 3,771,635 | +0.09(+2.76%) |
Feb 04, 2020 | 3.290 | 3.446 | 2.978 | 3.274 | 7,357,826 | +0.09(+2.84%) |