Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.253 | 2.253 | 2.111 | 2.186 | 646,410 | -0.07(-3.00%) |
Apr 29, 2020 | 2.226 | 2.314 | 2.186 | 2.253 | 761,398 | +0.12(+5.71%) |
Apr 28, 2020 | 2.274 | 2.348 | 2.111 | 2.131 | 847,538 | -0.09(-4.26%) |
Apr 27, 2020 | 2.131 | 2.287 | 2.050 | 2.226 | 1,049,474 | +0.11(+5.11%) |
Apr 24, 2020 | 1.996 | 2.125 | 1.928 | 2.118 | 517,409 | +0.17(+8.68%) |
Apr 23, 2020 | 1.901 | 2.016 | 1.874 | 1.949 | 554,194 | +0.08(+4.35%) |
Apr 22, 2020 | 1.922 | 1.922 | 1.813 | 1.868 | 591,773 | +0.01(+0.36%) |
Apr 21, 2020 | 1.901 | 1.969 | 1.827 | 1.861 | 616,549 | -0.08(-4.18%) |
Apr 20, 2020 | 2.030 | 2.064 | 1.922 | 1.942 | 947,602 | -0.18(-8.31%) |
Apr 17, 2020 | 2.199 | 2.290 | 2.104 | 2.118 | 723,723 | -0.02(-0.95%) |
Apr 16, 2020 | 2.267 | 2.341 | 2.125 | 2.138 | 406,105 | -0.12(-5.11%) |
Apr 15, 2020 | 2.409 | 2.409 | 2.240 | 2.253 | 499,870 | -0.22(-8.77%) |
Apr 14, 2020 | 2.517 | 2.585 | 2.416 | 2.470 | 856,563 | +0.04(+1.67%) |
Apr 13, 2020 | 2.375 | 2.449 | 2.071 | 2.429 | 1,993,707 | +0.13(+5.74%) |
Apr 09, 2020 | 2.274 | 2.504 | 2.226 | 2.297 | 1,780,564 | +0.13(+6.09%) |
Apr 08, 2020 | 2.037 | 2.280 | 2.030 | 2.165 | 913,340 | +0.20(+10.35%) |
Apr 07, 2020 | 1.983 | 2.165 | 1.928 | 1.962 | 910,687 | +0.12(+6.62%) |
Apr 06, 2020 | 1.712 | 1.901 | 1.692 | 1.840 | 1,071,254 | +0.27(+17.24%) |
Apr 03, 2020 | 1.678 | 1.678 | 1.448 | 1.570 | 1,146,991 | -0.07(-4.13%) |
Apr 02, 2020 | 1.604 | 1.766 | 1.590 | 1.637 | 1,264,586 | +0.06(+3.86%) |
Apr 01, 2020 | 1.874 | 1.885 | 1.563 | 1.577 | 1,029,267 | -0.18(-10.04%) |
Mar 31, 2020 | 1.766 | 1.807 | 1.692 | 1.752 | 714,406 | -0.02(-1.15%) |
Mar 30, 2020 | 1.888 | 1.888 | 1.734 | 1.773 | 1,002,691 | -0.11(-5.76%) |
Mar 27, 2020 | 1.942 | 2.016 | 1.800 | 1.881 | 1,142,410 | -0.09(-4.47%) |
Mar 26, 2020 | 1.725 | 2.152 | 1.725 | 1.969 | 1,854,872 | +0.26(+15.48%) |
Mar 25, 2020 | 1.522 | 1.955 | 1.522 | 1.705 | 1,497,620 | +0.22(+14.55%) |
Mar 24, 2020 | 1.475 | 1.644 | 1.475 | 1.489 | 854,249 | +0.17(+12.82%) |
Mar 23, 2020 | 1.556 | 1.604 | 1.319 | 1.319 | 1,633,308 | -0.27(-17.02%) |
Mar 20, 2020 | 1.800 | 1.895 | 1.570 | 1.590 | 1,672,086 | -0.09(-5.62%) |
Mar 19, 2020 | 1.353 | 1.759 | 1.286 | 1.685 | 1,996,482 | +0.32(+23.88%) |
Mar 18, 2020 | 1.692 | 1.705 | 1.191 | 1.360 | 2,986,989 | -0.42(-23.57%) |
Mar 17, 2020 | 2.091 | 2.145 | 1.780 | 1.780 | 1,681,809 | -0.24(-12.04%) |
Mar 16, 2020 | 2.374 | 2.393 | 1.998 | 2.023 | 1,658,506 | -0.57(-21.92%) |
Mar 13, 2020 | 2.553 | 2.751 | 2.527 | 2.591 | 1,262,420 | +0.22(+9.14%) |
Mar 12, 2020 | 2.540 | 2.617 | 2.355 | 2.374 | 2,064,694 | -0.54(-18.42%) |
Mar 11, 2020 | 3.044 | 3.089 | 2.878 | 2.910 | 1,129,948 | -0.19(-6.17%) |
Mar 10, 2020 | 3.293 | 3.344 | 3.057 | 3.102 | 954,350 | -0.07(-2.21%) |
Mar 09, 2020 | 3.446 | 3.574 | 3.146 | 3.172 | 1,287,523 | -0.52(-14.16%) |
Mar 06, 2020 | 3.759 | 3.804 | 3.638 | 3.695 | 1,545,709 | -0.14(-3.66%) |
Mar 05, 2020 | 3.791 | 3.855 | 3.753 | 3.836 | 668,860 | -0.02(-0.50%) |
Mar 04, 2020 | 3.797 | 3.893 | 3.765 | 3.855 | 695,556 | +0.11(+2.90%) |
Mar 03, 2020 | 3.765 | 3.861 | 3.721 | 3.746 | 772,090 | -0.02(-0.51%) |
Mar 02, 2020 | 3.689 | 3.804 | 3.651 | 3.765 | 747,927 | +0.11(+2.97%) |
Feb 28, 2020 | 3.702 | 3.769 | 3.625 | 3.657 | 2,506,822 | -0.11(-3.05%) |
Feb 27, 2020 | 3.919 | 3.938 | 3.746 | 3.772 | 1,715,599 | -0.21(-5.29%) |
Feb 26, 2020 | 3.982 | 4.046 | 3.970 | 3.982 | 640,152 | -0.01(-0.16%) |
Feb 25, 2020 | 4.142 | 4.173 | 3.938 | 3.989 | 1,059,405 | -0.15(-3.55%) |
Feb 24, 2020 | 4.148 | 4.174 | 4.123 | 4.136 | 827,217 | -0.05(-1.22%) |
Feb 21, 2020 | 4.219 | 4.219 | 4.155 | 4.187 | 473,192 | -0.03(-0.68%) |
Feb 20, 2020 | 4.193 | 4.225 | 4.174 | 4.215 | 380,101 | +0.03(+0.69%) |
Feb 19, 2020 | 4.212 | 4.212 | 4.161 | 4.187 | 610,745 | -0.01(-0.30%) |
Feb 18, 2020 | 4.206 | 4.212 | 4.180 | 4.199 | 365,777 | -0.01(-0.15%) |
Feb 14, 2020 | 4.212 | 4.212 | 4.161 | 4.206 | 464,731 | +0.02(+0.46%) |
Feb 13, 2020 | 4.180 | 4.187 | 4.155 | 4.187 | 697,261 | +0.04(+0.92%) |
Feb 12, 2020 | 4.199 | 4.199 | 4.142 | 4.148 | 623,946 | -0.04(-0.91%) |
Feb 11, 2020 | 4.199 | 4.214 | 4.155 | 4.187 | 607,359 | -0.02(-0.46%) |
Feb 10, 2020 | 4.270 | 4.289 | 4.199 | 4.206 | 509,935 | -0.07(-1.64%) |
Feb 07, 2020 | 4.091 | 4.295 | 4.072 | 4.276 | 1,060,922 | +0.13(+3.24%) |
Feb 06, 2020 | 4.155 | 4.168 | 4.129 | 4.142 | 421,489 | -0.01(-0.31%) |
Feb 05, 2020 | 4.142 | 4.161 | 4.136 | 4.155 | 411,483 | +0.03(+0.77%) |
Feb 04, 2020 | 4.136 | 4.161 | 4.123 | 4.123 | 306,061 | -0.01(-0.31%) |