Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.712 | 3.721 | 3.548 | 3.663 | 1,316,968 | -0.12(-3.06%) |
Apr 29, 2020 | 3.625 | 3.847 | 3.625 | 3.779 | 1,750,701 | +0.22(+6.23%) |
Apr 28, 2020 | 3.403 | 3.615 | 3.355 | 3.557 | 2,189,593 | +0.20(+6.03%) |
Apr 27, 2020 | 3.336 | 3.475 | 3.257 | 3.355 | 1,558,389 | +0.00(+0.00%) |
Apr 24, 2020 | 3.336 | 3.461 | 3.239 | 3.355 | 1,768,698 | -0.03(-0.85%) |
Apr 23, 2020 | 3.336 | 3.413 | 3.297 | 3.384 | 1,014,840 | +0.08(+2.33%) |
Apr 22, 2020 | 3.278 | 3.432 | 3.268 | 3.307 | 1,313,176 | +0.11(+3.31%) |
Apr 21, 2020 | 3.374 | 3.374 | 3.181 | 3.201 | 1,121,838 | -0.16(-4.87%) |
Apr 20, 2020 | 3.519 | 3.519 | 3.355 | 3.365 | 2,034,904 | -0.19(-5.42%) |
Apr 17, 2020 | 3.519 | 3.615 | 3.422 | 3.557 | 2,167,747 | +0.24(+7.27%) |
Apr 16, 2020 | 3.461 | 3.461 | 3.191 | 3.316 | 1,589,635 | -0.01(-0.29%) |
Apr 15, 2020 | 3.586 | 3.596 | 3.210 | 3.326 | 2,286,553 | -0.08(-2.27%) |
Apr 14, 2020 | 3.258 | 3.567 | 3.201 | 3.403 | 2,677,402 | +0.30(+9.63%) |
Apr 13, 2020 | 3.316 | 3.355 | 2.748 | 3.104 | 2,758,741 | -0.10(-3.01%) |
Apr 09, 2020 | 2.940 | 3.451 | 2.940 | 3.201 | 4,119,424 | +0.40(+14.48%) |
Apr 08, 2020 | 2.632 | 2.805 | 2.478 | 2.796 | 2,459,153 | +0.36(+14.62%) |
Apr 07, 2020 | 2.699 | 2.844 | 2.410 | 2.439 | 3,194,958 | -0.02(-0.78%) |
Apr 06, 2020 | 2.391 | 2.487 | 2.315 | 2.458 | 2,104,042 | +0.27(+12.33%) |
Apr 03, 2020 | 2.391 | 2.439 | 2.131 | 2.188 | 2,045,553 | -0.20(-8.47%) |
Apr 02, 2020 | 2.352 | 2.415 | 2.237 | 2.391 | 1,338,306 | +0.13(+5.53%) |
Apr 01, 2020 | 2.429 | 2.468 | 2.256 | 2.265 | 1,399,769 | -0.29(-11.32%) |
Mar 31, 2020 | 2.748 | 2.815 | 2.516 | 2.555 | 1,791,074 | -0.14(-5.36%) |
Mar 30, 2020 | 2.709 | 2.748 | 2.507 | 2.699 | 1,507,368 | +0.13(+4.87%) |
Mar 27, 2020 | 2.786 | 2.796 | 2.362 | 2.574 | 3,540,819 | -0.22(-7.93%) |
Mar 26, 2020 | 2.776 | 3.066 | 2.748 | 2.796 | 4,252,624 | +0.06(+2.11%) |
Mar 25, 2020 | 2.699 | 2.873 | 2.555 | 2.738 | 5,162,498 | +0.18(+7.17%) |
Mar 24, 2020 | 2.478 | 2.670 | 2.270 | 2.555 | 5,203,125 | +0.30(+13.25%) |
Mar 23, 2020 | 2.294 | 2.622 | 2.207 | 2.256 | 2,794,443 | +0.11(+4.93%) |
Mar 20, 2020 | 2.410 | 2.526 | 2.150 | 2.150 | 2,437,444 | +0.25(+13.20%) |
Mar 19, 2020 | 2.169 | 2.593 | 1.816 | 1.899 | 3,112,254 | +0.20(+11.93%) |
Mar 18, 2020 | 2.950 | 2.950 | 1.687 | 1.697 | 1,972,890 | -1.56(-47.93%) |
Mar 17, 2020 | 3.615 | 3.615 | 2.978 | 3.258 | 1,574,008 | -0.14(-4.25%) |
Mar 16, 2020 | 3.904 | 4.116 | 3.374 | 3.403 | 1,788,943 | -1.35(-28.40%) |
Mar 13, 2020 | 4.724 | 5.013 | 4.464 | 4.753 | 1,519,227 | +0.34(+7.64%) |
Mar 12, 2020 | 4.637 | 4.724 | 4.304 | 4.415 | 2,426,792 | -0.97(-18.07%) |
Mar 11, 2020 | 5.794 | 5.794 | 5.355 | 5.389 | 2,163,684 | -0.61(-10.13%) |
Mar 10, 2020 | 5.823 | 5.996 | 5.524 | 5.996 | 1,811,278 | +0.37(+6.51%) |
Mar 09, 2020 | 5.823 | 5.996 | 5.611 | 5.630 | 827,571 | -0.56(-9.03%) |
Mar 06, 2020 | 6.122 | 6.459 | 6.049 | 6.189 | 1,706,564 | -0.10(-1.53%) |
Mar 05, 2020 | 6.469 | 6.555 | 6.247 | 6.286 | 2,949,765 | -0.32(-4.82%) |
Mar 04, 2020 | 6.440 | 6.748 | 6.440 | 6.604 | 826,576 | +0.19(+3.01%) |
Mar 03, 2020 | 6.671 | 6.864 | 6.392 | 6.411 | 1,296,443 | -0.25(-3.76%) |
Mar 02, 2020 | 6.575 | 6.662 | 6.324 | 6.662 | 1,078,258 | +0.11(+1.62%) |
Feb 28, 2020 | 6.536 | 6.739 | 6.445 | 6.555 | 1,339,982 | -0.13(-2.02%) |
Feb 27, 2020 | 6.681 | 6.999 | 6.507 | 6.690 | 1,669,512 | -0.19(-2.80%) |
Feb 26, 2020 | 7.452 | 7.452 | 6.883 | 6.883 | 1,187,274 | -0.56(-7.51%) |
Feb 25, 2020 | 7.751 | 7.809 | 7.365 | 7.442 | 1,057,049 | -0.41(-5.28%) |
Feb 24, 2020 | 7.982 | 8.040 | 7.809 | 7.857 | 458,697 | -0.56(-6.64%) |
Feb 21, 2020 | 8.291 | 8.426 | 8.137 | 8.416 | 332,246 | +0.10(+1.16%) |
Feb 20, 2020 | 8.329 | 8.382 | 8.204 | 8.320 | 730,894 | -0.03(-0.35%) |
Feb 19, 2020 | 8.416 | 8.474 | 8.175 | 8.349 | 752,165 | -0.05(-0.57%) |
Feb 18, 2020 | 8.647 | 8.647 | 8.262 | 8.397 | 805,723 | -0.29(-3.33%) |
Feb 14, 2020 | 8.696 | 8.725 | 8.570 | 8.686 | 315,961 | +0.02(+0.22%) |
Feb 13, 2020 | 8.792 | 8.792 | 8.619 | 8.667 | 423,371 | -0.21(-2.39%) |
Feb 12, 2020 | 8.628 | 8.879 | 8.628 | 8.879 | 519,775 | +0.25(+2.91%) |
Feb 11, 2020 | 8.561 | 8.773 | 8.561 | 8.628 | 767,307 | +0.08(+0.90%) |
Feb 10, 2020 | 8.792 | 8.792 | 8.474 | 8.551 | 781,670 | -0.27(-3.06%) |
Feb 07, 2020 | 8.754 | 8.850 | 8.561 | 8.821 | 775,069 | -0.05(-0.54%) |
Feb 06, 2020 | 8.782 | 9.014 | 8.773 | 8.869 | 1,433,095 | +0.11(+1.21%) |
Feb 05, 2020 | 8.773 | 9.043 | 8.657 | 8.763 | 1,335,265 | +0.42(+5.09%) |
Feb 04, 2020 | 8.243 | 8.445 | 8.243 | 8.339 | 777,372 | +0.24(+2.98%) |