Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.080 | 3.170 | 2.930 | 2.950 | 2,544,855 | -0.14(-4.53%) |
Apr 29, 2020 | 3.000 | 3.110 | 2.870 | 3.090 | 1,964,017 | +0.16(+5.46%) |
Apr 28, 2020 | 3.210 | 3.270 | 2.890 | 2.930 | 2,857,517 | -0.25(-7.86%) |
Apr 27, 2020 | 3.100 | 3.350 | 3.070 | 3.180 | 2,615,767 | +0.12(+3.92%) |
Apr 24, 2020 | 2.840 | 3.130 | 2.785 | 3.060 | 2,598,000 | +0.23(+8.13%) |
Apr 23, 2020 | 2.690 | 2.890 | 2.660 | 2.830 | 2,341,424 | +0.16(+5.99%) |
Apr 22, 2020 | 2.690 | 2.770 | 2.580 | 2.670 | 1,439,866 | +0.00(+0.00%) |
Apr 21, 2020 | 2.780 | 2.840 | 2.550 | 2.670 | 1,972,729 | -0.13(-4.64%) |
Apr 20, 2020 | 2.670 | 2.940 | 2.630 | 2.800 | 1,947,878 | +0.11(+4.09%) |
Apr 17, 2020 | 2.830 | 2.830 | 2.680 | 2.690 | 1,152,100 | -0.01(-0.37%) |
Apr 16, 2020 | 2.790 | 2.860 | 2.660 | 2.700 | 1,309,148 | -0.05(-1.82%) |
Apr 15, 2020 | 2.780 | 2.820 | 2.640 | 2.750 | 1,644,247 | -0.09(-3.17%) |
Apr 14, 2020 | 2.770 | 2.940 | 2.690 | 2.840 | 2,457,263 | +0.11(+4.03%) |
Apr 13, 2020 | 2.750 | 2.860 | 2.670 | 2.730 | 1,766,468 | +0.00(+0.00%) |
Apr 09, 2020 | 2.800 | 2.930 | 2.610 | 2.730 | 2,584,900 | -0.04(-1.44%) |
Apr 08, 2020 | 2.980 | 2.980 | 2.760 | 2.770 | 1,363,332 | -0.17(-5.78%) |
Apr 07, 2020 | 3.170 | 3.250 | 2.861 | 2.940 | 2,258,463 | -0.24(-7.55%) |
Apr 06, 2020 | 3.250 | 3.350 | 3.100 | 3.180 | 2,953,338 | +0.09(+2.91%) |
Apr 03, 2020 | 2.580 | 3.120 | 2.500 | 3.090 | 4,635,200 | +0.50(+19.31%) |
Apr 02, 2020 | 2.520 | 2.610 | 2.420 | 2.590 | 1,160,155 | +0.13(+5.28%) |
Apr 01, 2020 | 2.740 | 2.770 | 2.430 | 2.460 | 1,649,610 | -0.42(-14.58%) |
Mar 31, 2020 | 2.840 | 2.930 | 2.650 | 2.880 | 2,042,049 | +0.01(+0.35%) |
Mar 30, 2020 | 3.130 | 3.150 | 2.780 | 2.870 | 2,566,829 | -0.20(-6.51%) |
Mar 27, 2020 | 2.970 | 3.225 | 2.860 | 3.070 | 2,572,300 | -0.04(-1.29%) |
Mar 26, 2020 | 2.950 | 3.110 | 2.820 | 3.110 | 2,598,983 | +0.13(+4.36%) |
Mar 25, 2020 | 2.980 | 3.450 | 2.860 | 2.980 | 3,778,366 | +0.10(+3.47%) |
Mar 24, 2020 | 3.050 | 3.200 | 2.600 | 2.880 | 5,009,168 | -0.18(-5.88%) |
Mar 23, 2020 | 2.490 | 3.490 | 2.330 | 3.060 | 14,829,671 | +0.81(+36.00%) |
Mar 20, 2020 | 2.350 | 2.550 | 2.090 | 2.250 | 6,165,200 | +0.14(+6.64%) |
Mar 19, 2020 | 1.550 | 2.355 | 1.536 | 2.110 | 3,784,026 | +0.61(+40.67%) |
Mar 18, 2020 | 1.890 | 1.940 | 1.450 | 1.500 | 3,347,589 | -0.50(-25.00%) |
Mar 17, 2020 | 1.830 | 2.050 | 1.730 | 2.000 | 2,992,232 | +0.20(+11.11%) |
Mar 16, 2020 | 1.840 | 1.990 | 1.770 | 1.800 | 2,465,827 | -0.36(-16.67%) |
Mar 13, 2020 | 2.400 | 2.420 | 1.920 | 2.160 | 3,534,700 | -0.03(-1.37%) |
Mar 12, 2020 | 1.850 | 2.430 | 1.760 | 2.190 | 5,152,315 | -0.12(-5.19%) |
Mar 11, 2020 | 2.480 | 2.570 | 2.290 | 2.310 | 1,248,886 | -0.28(-10.81%) |
Mar 10, 2020 | 2.860 | 2.860 | 2.260 | 2.590 | 3,628,704 | -0.08(-3.00%) |
Mar 09, 2020 | 2.790 | 2.910 | 2.590 | 2.670 | 2,439,967 | -0.32(-10.70%) |
Mar 06, 2020 | 3.100 | 3.170 | 2.930 | 2.990 | 2,539,400 | -0.21(-6.56%) |
Mar 05, 2020 | 3.310 | 3.440 | 3.150 | 3.200 | 2,855,904 | -0.19(-5.60%) |
Mar 04, 2020 | 3.070 | 3.700 | 3.070 | 3.390 | 5,561,558 | +0.39(+13.00%) |
Mar 03, 2020 | 3.100 | 3.220 | 2.930 | 3.000 | 3,342,889 | +0.03(+1.01%) |
Mar 02, 2020 | 3.000 | 3.060 | 2.880 | 2.970 | 1,929,994 | +0.06(+1.89%) |
Feb 28, 2020 | 3.150 | 3.200 | 2.820 | 2.915 | 3,806,500 | -0.00(-0.17%) |
Feb 27, 2020 | 3.130 | 3.190 | 2.920 | 2.920 | 2,290,191 | -0.27(-8.46%) |
Feb 26, 2020 | 3.350 | 3.410 | 3.150 | 3.190 | 1,538,106 | -0.14(-4.20%) |
Feb 25, 2020 | 3.520 | 3.620 | 3.150 | 3.330 | 2,781,760 | -0.17(-4.86%) |
Feb 24, 2020 | 3.520 | 3.670 | 3.400 | 3.500 | 2,106,103 | -0.17(-4.63%) |
Feb 21, 2020 | 3.930 | 3.940 | 3.670 | 3.670 | 2,295,300 | -0.26(-6.62%) |
Feb 20, 2020 | 3.850 | 3.980 | 3.780 | 3.930 | 1,769,473 | +0.06(+1.55%) |
Feb 19, 2020 | 3.710 | 3.940 | 3.600 | 3.870 | 2,450,383 | +0.16(+4.31%) |
Feb 18, 2020 | 3.550 | 3.720 | 3.490 | 3.710 | 2,814,081 | +0.20(+5.70%) |
Feb 14, 2020 | 3.530 | 3.560 | 3.460 | 3.510 | 1,269,200 | +0.00(+0.00%) |
Feb 13, 2020 | 3.600 | 3.640 | 3.450 | 3.510 | 2,168,701 | -0.07(-1.96%) |
Feb 12, 2020 | 3.800 | 3.800 | 3.555 | 3.580 | 3,292,311 | -0.04(-1.10%) |
Feb 11, 2020 | 3.550 | 3.640 | 3.430 | 3.620 | 4,957,004 | +0.16(+4.62%) |
Feb 10, 2020 | 3.330 | 3.460 | 3.330 | 3.460 | 2,000,387 | +0.15(+4.37%) |
Feb 07, 2020 | 3.380 | 3.539 | 3.300 | 3.315 | 8,379,500 | -0.69(-17.12%) |
Feb 06, 2020 | 4.150 | 4.150 | 3.960 | 4.000 | 681,981 | -0.09(-2.20%) |
Feb 05, 2020 | 3.990 | 4.190 | 3.990 | 4.090 | 529,479 | +0.13(+3.41%) |
Feb 04, 2020 | 4.080 | 4.110 | 3.880 | 3.955 | 658,146 | -0.05(-1.37%) |