Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.740 | 2.740 | 2.545 | 2.672 | 1,900,935 | -0.08(-3.08%) |
Apr 29, 2020 | 2.545 | 2.838 | 2.532 | 2.757 | 1,413,653 | +0.34(+14.04%) |
Apr 28, 2020 | 2.308 | 2.460 | 2.231 | 2.418 | 801,114 | +0.20(+9.20%) |
Apr 27, 2020 | 2.248 | 2.248 | 2.121 | 2.214 | 488,501 | -0.04(-1.88%) |
Apr 24, 2020 | 2.308 | 2.316 | 2.062 | 2.257 | 821,687 | -0.05(-2.21%) |
Apr 23, 2020 | 2.257 | 2.401 | 2.180 | 2.308 | 977,415 | +0.03(+1.49%) |
Apr 22, 2020 | 2.469 | 2.511 | 2.274 | 2.274 | 879,407 | -0.12(-4.96%) |
Apr 21, 2020 | 2.545 | 2.545 | 2.375 | 2.392 | 712,136 | -0.18(-6.93%) |
Apr 20, 2020 | 2.647 | 2.681 | 2.549 | 2.571 | 687,296 | -0.13(-4.72%) |
Apr 17, 2020 | 2.774 | 2.825 | 2.630 | 2.698 | 1,013,230 | +0.08(+2.91%) |
Apr 16, 2020 | 2.800 | 2.825 | 2.554 | 2.621 | 892,900 | -0.17(-6.08%) |
Apr 15, 2020 | 2.715 | 2.893 | 2.630 | 2.791 | 982,519 | -0.10(-3.52%) |
Apr 14, 2020 | 2.851 | 3.046 | 2.800 | 2.893 | 1,089,902 | -0.02(-0.58%) |
Apr 13, 2020 | 2.681 | 2.927 | 2.630 | 2.910 | 1,166,095 | +0.31(+12.09%) |
Apr 09, 2020 | 3.334 | 3.334 | 2.588 | 2.596 | 1,938,056 | -0.63(-19.47%) |
Apr 08, 2020 | 3.275 | 3.343 | 3.173 | 3.224 | 634,985 | +0.04(+1.33%) |
Apr 07, 2020 | 3.419 | 3.538 | 3.071 | 3.181 | 714,535 | -0.13(-3.85%) |
Apr 06, 2020 | 3.249 | 3.419 | 3.169 | 3.309 | 666,346 | +0.21(+6.85%) |
Apr 03, 2020 | 3.114 | 3.292 | 2.992 | 3.097 | 794,577 | -0.02(-0.55%) |
Apr 02, 2020 | 3.071 | 3.215 | 2.952 | 3.114 | 697,728 | +0.04(+1.38%) |
Apr 01, 2020 | 3.139 | 3.377 | 2.995 | 3.071 | 1,597,078 | -0.20(-5.97%) |
Mar 31, 2020 | 3.003 | 3.334 | 2.952 | 3.266 | 1,856,434 | +0.27(+9.07%) |
Mar 30, 2020 | 2.834 | 3.071 | 2.715 | 2.995 | 1,085,767 | +0.18(+6.33%) |
Mar 27, 2020 | 2.884 | 2.948 | 2.740 | 2.817 | 1,625,341 | -0.22(-7.26%) |
Mar 26, 2020 | 2.766 | 3.054 | 2.732 | 3.037 | 775,147 | +0.23(+8.16%) |
Mar 25, 2020 | 2.961 | 3.080 | 2.664 | 2.808 | 1,699,986 | -0.16(-5.43%) |
Mar 24, 2020 | 3.198 | 3.237 | 2.825 | 2.969 | 1,728,379 | -0.01(-0.28%) |
Mar 23, 2020 | 2.715 | 2.995 | 2.630 | 2.978 | 935,834 | +0.28(+10.38%) |
Mar 20, 2020 | 2.995 | 3.046 | 2.596 | 2.698 | 1,439,574 | -0.25(-8.36%) |
Mar 19, 2020 | 2.621 | 3.309 | 2.554 | 2.944 | 1,043,512 | +0.31(+11.58%) |
Mar 18, 2020 | 2.732 | 3.097 | 2.613 | 2.638 | 1,110,457 | -0.32(-10.89%) |
Mar 17, 2020 | 2.571 | 3.122 | 2.435 | 2.961 | 1,639,591 | +0.52(+21.18%) |
Mar 16, 2020 | 2.868 | 2.978 | 2.418 | 2.443 | 1,184,451 | -0.67(-21.53%) |
Mar 13, 2020 | 2.672 | 3.131 | 2.426 | 3.114 | 1,378,280 | +0.70(+28.77%) |
Mar 12, 2020 | 2.545 | 2.732 | 2.358 | 2.418 | 1,545,448 | -0.36(-13.11%) |
Mar 11, 2020 | 3.029 | 3.046 | 2.749 | 2.783 | 1,014,878 | -0.27(-8.89%) |
Mar 10, 2020 | 2.868 | 3.063 | 2.766 | 3.054 | 911,777 | +0.36(+13.56%) |
Mar 09, 2020 | 3.003 | 3.122 | 2.681 | 2.689 | 676,555 | -0.72(-21.14%) |
Mar 06, 2020 | 3.546 | 3.631 | 3.360 | 3.410 | 936,495 | -0.28(-7.59%) |
Mar 05, 2020 | 3.801 | 3.881 | 3.640 | 3.690 | 1,536,902 | -0.17(-4.40%) |
Mar 04, 2020 | 3.911 | 3.936 | 3.792 | 3.860 | 657,861 | +0.01(+0.22%) |
Mar 03, 2020 | 3.886 | 4.076 | 3.758 | 3.852 | 1,352,720 | -0.06(-1.52%) |
Mar 02, 2020 | 3.928 | 3.953 | 3.741 | 3.911 | 1,511,383 | +0.00(+0.00%) |
Feb 28, 2020 | 3.843 | 4.030 | 3.801 | 3.911 | 1,221,392 | -0.08(-1.92%) |
Feb 27, 2020 | 4.166 | 4.199 | 3.962 | 3.987 | 2,211,327 | -0.30(-6.93%) |
Feb 26, 2020 | 4.556 | 4.556 | 4.272 | 4.284 | 620,955 | -0.25(-5.43%) |
Feb 25, 2020 | 4.785 | 4.827 | 4.509 | 4.530 | 3,268,297 | -0.24(-4.98%) |
Feb 24, 2020 | 4.624 | 4.912 | 4.488 | 4.768 | 1,170,212 | -0.05(-1.06%) |
Feb 21, 2020 | 4.827 | 4.861 | 4.556 | 4.819 | 989,655 | -0.04(-0.87%) |
Feb 20, 2020 | 5.073 | 5.116 | 4.861 | 4.861 | 696,526 | -0.26(-5.13%) |
Feb 19, 2020 | 5.116 | 5.196 | 5.018 | 5.124 | 603,100 | +0.04(+0.83%) |
Feb 18, 2020 | 5.099 | 5.133 | 5.018 | 5.082 | 616,816 | -0.03(-0.50%) |
Feb 14, 2020 | 5.218 | 5.260 | 5.090 | 5.107 | 453,336 | -0.08(-1.63%) |
Feb 13, 2020 | 5.100 | 5.251 | 5.091 | 5.192 | 620,947 | +0.07(+1.31%) |
Feb 12, 2020 | 5.100 | 5.268 | 5.041 | 5.125 | 628,134 | +0.05(+0.99%) |
Feb 11, 2020 | 4.873 | 5.226 | 4.873 | 5.074 | 1,088,137 | +0.22(+4.50%) |
Feb 10, 2020 | 4.915 | 4.948 | 4.806 | 4.856 | 767,489 | -0.11(-2.20%) |
Feb 07, 2020 | 5.066 | 5.175 | 4.948 | 4.965 | 992,692 | -0.19(-3.75%) |
Feb 06, 2020 | 5.301 | 5.419 | 5.142 | 5.158 | 862,585 | -0.23(-4.21%) |
Feb 05, 2020 | 5.352 | 5.579 | 5.343 | 5.385 | 1,083,318 | +0.10(+1.91%) |
Feb 04, 2020 | 5.293 | 5.503 | 5.133 | 5.284 | 1,543,584 | +0.07(+1.29%) |