Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.946 | 3.169 | 2.714 | 2.820 | 550,514 | -0.13(-4.28%) |
Apr 29, 2020 | 2.907 | 3.111 | 2.869 | 2.946 | 529,586 | +0.05(+1.67%) |
Apr 28, 2020 | 2.810 | 3.004 | 2.733 | 2.898 | 547,387 | +0.11(+3.82%) |
Apr 27, 2020 | 2.714 | 2.898 | 2.684 | 2.791 | 429,557 | +0.08(+2.86%) |
Apr 24, 2020 | 2.636 | 2.859 | 2.626 | 2.714 | 723,757 | -0.03(-1.06%) |
Apr 23, 2020 | 2.520 | 2.878 | 2.520 | 2.743 | 889,415 | +0.10(+3.66%) |
Apr 22, 2020 | 2.907 | 2.907 | 2.588 | 2.646 | 530,142 | -0.27(-9.30%) |
Apr 21, 2020 | 3.033 | 3.314 | 2.646 | 2.917 | 1,157,782 | -0.04(-1.31%) |
Apr 20, 2020 | 2.161 | 3.004 | 2.035 | 2.956 | 1,612,014 | +0.73(+32.61%) |
Apr 17, 2020 | 2.103 | 2.229 | 2.045 | 2.229 | 423,481 | +0.16(+7.48%) |
Apr 16, 2020 | 2.045 | 2.161 | 1.987 | 2.074 | 161,614 | +0.04(+1.90%) |
Apr 15, 2020 | 2.132 | 2.248 | 1.899 | 2.035 | 932,978 | -0.16(-7.49%) |
Apr 14, 2020 | 1.899 | 2.248 | 1.832 | 2.200 | 870,352 | +0.40(+22.04%) |
Apr 13, 2020 | 1.773 | 1.890 | 1.744 | 1.803 | 495,159 | +0.10(+5.68%) |
Apr 09, 2020 | 1.764 | 2.074 | 1.657 | 1.706 | 1,325,341 | +0.03(+1.73%) |
Apr 08, 2020 | 1.609 | 1.706 | 1.551 | 1.677 | 457,333 | +0.13(+8.13%) |
Apr 07, 2020 | 1.618 | 1.706 | 1.522 | 1.551 | 1,217,230 | -0.07(-4.19%) |
Apr 06, 2020 | 1.570 | 1.667 | 1.502 | 1.618 | 801,584 | +0.04(+2.45%) |
Apr 03, 2020 | 1.638 | 1.647 | 1.444 | 1.580 | 1,141,254 | -0.14(-7.91%) |
Apr 02, 2020 | 1.541 | 2.122 | 1.260 | 1.715 | 5,127,536 | -1.40(-44.86%) |
Apr 01, 2020 | 3.266 | 3.266 | 3.033 | 3.111 | 234,458 | -0.15(-4.46%) |
Mar 31, 2020 | 3.237 | 3.479 | 3.130 | 3.256 | 253,023 | +0.12(+3.70%) |
Mar 30, 2020 | 3.343 | 3.343 | 2.762 | 3.140 | 289,582 | -0.15(-4.42%) |
Mar 27, 2020 | 2.907 | 3.295 | 2.830 | 3.285 | 312,451 | +0.22(+7.28%) |
Mar 26, 2020 | 2.714 | 3.411 | 2.597 | 3.062 | 497,454 | +0.36(+13.26%) |
Mar 25, 2020 | 2.626 | 2.810 | 2.529 | 2.704 | 240,866 | +0.11(+4.10%) |
Mar 24, 2020 | 2.617 | 2.878 | 2.491 | 2.597 | 230,596 | +0.07(+2.68%) |
Mar 23, 2020 | 2.432 | 2.529 | 2.297 | 2.529 | 461,422 | +0.21(+9.20%) |
Mar 20, 2020 | 2.132 | 2.481 | 2.035 | 2.316 | 574,341 | +0.32(+16.02%) |
Mar 19, 2020 | 1.764 | 2.161 | 1.696 | 1.996 | 596,981 | +0.26(+15.08%) |
Mar 18, 2020 | 2.432 | 2.471 | 1.454 | 1.735 | 1,779,154 | -0.85(-32.96%) |
Mar 17, 2020 | 2.772 | 2.869 | 2.558 | 2.588 | 512,325 | -0.18(-6.64%) |
Mar 16, 2020 | 2.578 | 2.878 | 2.529 | 2.772 | 530,086 | -0.31(-10.06%) |
Mar 13, 2020 | 3.004 | 3.198 | 2.694 | 3.082 | 551,847 | +0.42(+15.64%) |
Mar 12, 2020 | 2.956 | 2.956 | 2.617 | 2.665 | 666,335 | -0.59(-18.15%) |
Mar 11, 2020 | 3.392 | 3.489 | 3.256 | 3.256 | 343,161 | -0.22(-6.41%) |
Mar 10, 2020 | 3.227 | 3.595 | 3.101 | 3.479 | 548,830 | +0.45(+14.70%) |
Mar 09, 2020 | 2.907 | 3.450 | 2.481 | 3.033 | 1,152,258 | -0.66(-17.85%) |
Mar 06, 2020 | 3.847 | 3.847 | 3.479 | 3.692 | 776,176 | -0.22(-5.69%) |
Mar 05, 2020 | 4.012 | 4.097 | 3.872 | 3.915 | 362,861 | -0.16(-3.81%) |
Mar 04, 2020 | 4.177 | 4.245 | 4.051 | 4.070 | 270,210 | +0.01(+0.24%) |
Mar 03, 2020 | 4.245 | 4.361 | 3.993 | 4.061 | 547,267 | -0.13(-3.01%) |
Mar 02, 2020 | 4.216 | 4.361 | 4.031 | 4.187 | 525,863 | +0.07(+1.65%) |
Feb 28, 2020 | 3.886 | 4.157 | 3.847 | 4.119 | 902,272 | +0.14(+3.41%) |
Feb 27, 2020 | 4.157 | 4.293 | 3.973 | 3.983 | 789,307 | -0.20(-4.86%) |
Feb 26, 2020 | 4.332 | 4.632 | 4.167 | 4.187 | 705,794 | +0.10(+2.37%) |
Feb 25, 2020 | 4.933 | 4.933 | 3.983 | 4.090 | 1,506,504 | -0.13(-2.99%) |
Feb 24, 2020 | 4.424 | 4.438 | 4.167 | 4.216 | 647,283 | -0.27(-6.05%) |
Feb 21, 2020 | 4.671 | 4.749 | 4.487 | 4.487 | 519,549 | -0.17(-3.74%) |
Feb 20, 2020 | 4.681 | 4.778 | 4.487 | 4.661 | 550,868 | -0.01(-0.21%) |
Feb 19, 2020 | 4.991 | 5.020 | 4.661 | 4.671 | 606,410 | -0.29(-5.86%) |
Feb 18, 2020 | 5.020 | 5.291 | 4.942 | 4.962 | 790,222 | -0.08(-1.54%) |
Feb 14, 2020 | 4.884 | 5.136 | 4.875 | 5.039 | 725,924 | +0.19(+4.00%) |
Feb 13, 2020 | 4.816 | 4.894 | 4.739 | 4.846 | 505,954 | +0.05(+1.01%) |
Feb 12, 2020 | 4.623 | 4.933 | 4.574 | 4.797 | 936,932 | +0.24(+5.32%) |
Feb 11, 2020 | 4.545 | 4.671 | 4.535 | 4.555 | 656,635 | +0.01(+0.21%) |
Feb 10, 2020 | 5.001 | 5.001 | 4.458 | 4.545 | 1,615,167 | -0.47(-9.28%) |
Feb 07, 2020 | 5.388 | 5.427 | 4.991 | 5.010 | 1,232,885 | -0.46(-8.33%) |
Feb 06, 2020 | 6.290 | 6.299 | 5.408 | 5.466 | 2,157,737 | -0.93(-14.49%) |
Feb 05, 2020 | 6.228 | 6.575 | 6.209 | 6.392 | 1,018,124 | +0.25(+4.01%) |
Feb 04, 2020 | 6.100 | 6.292 | 5.935 | 6.146 | 1,541,371 | +0.11(+1.82%) |