Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.650 | 3.800 | 3.500 | 3.500 | 1,573,417 | -0.23(-6.17%) |
Apr 29, 2020 | 3.700 | 3.780 | 3.610 | 3.730 | 1,378,567 | +0.03(+0.81%) |
Apr 28, 2020 | 3.770 | 3.820 | 3.680 | 3.700 | 1,025,246 | -0.10(-2.63%) |
Apr 27, 2020 | 3.820 | 3.860 | 3.710 | 3.800 | 1,346,092 | +0.00(+0.00%) |
Apr 24, 2020 | 3.860 | 3.940 | 3.680 | 3.800 | 1,480,072 | -0.02(-0.52%) |
Apr 23, 2020 | 3.740 | 3.990 | 3.740 | 3.820 | 1,456,506 | +0.14(+3.80%) |
Apr 22, 2020 | 3.580 | 3.720 | 3.520 | 3.680 | 2,285,127 | +0.23(+6.67%) |
Apr 21, 2020 | 3.350 | 3.520 | 3.300 | 3.450 | 1,412,608 | -0.03(-0.86%) |
Apr 20, 2020 | 3.340 | 3.500 | 3.250 | 3.480 | 2,160,771 | +0.11(+3.26%) |
Apr 17, 2020 | 3.410 | 3.550 | 3.330 | 3.370 | 4,888,821 | -0.23(-6.39%) |
Apr 16, 2020 | 3.600 | 3.650 | 3.510 | 3.600 | 1,666,430 | +0.03(+0.84%) |
Apr 15, 2020 | 3.480 | 3.610 | 3.410 | 3.570 | 1,422,978 | +0.02(+0.56%) |
Apr 14, 2020 | 3.580 | 3.790 | 3.450 | 3.550 | 3,155,032 | +0.01(+0.28%) |
Apr 13, 2020 | 3.360 | 3.660 | 3.200 | 3.540 | 2,693,109 | +0.22(+6.63%) |
Apr 09, 2020 | 3.320 | 3.320 | 3.320 | 0 | +0.17(+5.40%) | |
Apr 08, 2020 | 3.090 | 3.200 | 3.050 | 3.150 | 2,102,716 | +0.08(+2.61%) |
Apr 07, 2020 | 3.080 | 3.180 | 3.060 | 3.070 | 2,007,111 | +0.00(+0.00%) |
Apr 06, 2020 | 3.150 | 3.190 | 3.030 | 3.070 | 2,381,305 | +0.06(+1.99%) |
Apr 03, 2020 | 3.070 | 3.150 | 2.980 | 3.010 | 1,511,165 | -0.04(-1.31%) |
Apr 02, 2020 | 3.000 | 3.160 | 2.980 | 3.050 | 1,221,287 | +0.10(+3.39%) |
Apr 01, 2020 | 2.800 | 3.000 | 2.760 | 2.950 | 1,685,178 | +0.22(+8.06%) |
Mar 31, 2020 | 2.790 | 3.020 | 2.730 | 2.730 | 2,172,757 | -0.05(-1.80%) |
Mar 30, 2020 | 3.000 | 3.090 | 2.700 | 2.780 | 2,127,378 | -0.22(-7.33%) |
Mar 27, 2020 | 3.070 | 3.230 | 2.910 | 3.000 | 2,314,291 | -0.15(-4.76%) |
Mar 26, 2020 | 3.440 | 3.450 | 3.030 | 3.150 | 2,789,211 | -0.21(-6.25%) |
Mar 25, 2020 | 3.110 | 3.500 | 3.070 | 3.360 | 4,829,035 | +0.15(+4.67%) |
Mar 24, 2020 | 2.900 | 3.320 | 2.780 | 3.210 | 5,952,360 | +0.44(+15.88%) |
Mar 23, 2020 | 2.520 | 2.800 | 2.310 | 2.770 | 7,080,753 | +0.78(+39.20%) |
Mar 20, 2020 | 2.300 | 2.300 | 1.870 | 1.990 | 5,225,623 | -0.21(-9.55%) |
Mar 19, 2020 | 2.090 | 2.450 | 1.920 | 2.200 | 3,111,191 | +0.11(+5.26%) |
Mar 18, 2020 | 2.400 | 2.510 | 2.040 | 2.090 | 2,205,635 | -0.39(-15.73%) |
Mar 17, 2020 | 2.270 | 2.550 | 2.110 | 2.480 | 3,623,380 | +0.18(+7.83%) |
Mar 16, 2020 | 1.770 | 2.350 | 1.570 | 2.300 | 3,220,375 | +0.37(+19.17%) |
Mar 13, 2020 | 2.310 | 2.340 | 1.850 | 1.930 | 3,767,128 | -0.27(-12.27%) |
Mar 12, 2020 | 2.510 | 2.510 | 2.120 | 2.200 | 2,781,805 | -0.44(-16.67%) |
Mar 11, 2020 | 2.820 | 2.840 | 2.630 | 2.640 | 1,623,173 | -0.20(-7.04%) |
Mar 10, 2020 | 2.780 | 2.870 | 2.680 | 2.840 | 2,837,116 | +0.11(+4.03%) |
Mar 09, 2020 | 2.800 | 2.890 | 2.710 | 2.730 | 1,633,390 | -0.25(-8.39%) |
Mar 06, 2020 | 3.150 | 3.170 | 2.940 | 2.980 | 1,465,863 | -0.15(-4.79%) |
Mar 05, 2020 | 3.090 | 3.200 | 3.030 | 3.130 | 1,389,760 | +0.08(+2.62%) |
Mar 04, 2020 | 3.130 | 3.150 | 2.940 | 3.050 | 2,149,146 | +0.18(+6.27%) |
Mar 03, 2020 | 2.740 | 3.020 | 2.720 | 2.870 | 1,942,712 | +0.18(+6.69%) |
Mar 02, 2020 | 2.700 | 2.810 | 2.650 | 2.690 | 1,328,440 | +0.03(+1.13%) |
Feb 28, 2020 | 2.770 | 2.790 | 2.590 | 2.660 | 4,854,014 | -0.27(-9.22%) |
Feb 27, 2020 | 3.090 | 3.170 | 2.920 | 2.930 | 1,127,461 | -0.16(-5.18%) |
Feb 26, 2020 | 3.190 | 3.250 | 3.030 | 3.090 | 1,222,810 | -0.16(-4.92%) |
Feb 25, 2020 | 3.300 | 3.340 | 3.240 | 3.250 | 1,323,059 | -0.08(-2.40%) |
Feb 24, 2020 | 3.370 | 3.400 | 3.220 | 3.330 | 1,870,800 | +0.12(+3.74%) |
Feb 21, 2020 | 3.240 | 3.350 | 3.160 | 3.210 | 1,886,313 | +0.04(+1.26%) |
Feb 20, 2020 | 3.190 | 3.240 | 3.110 | 3.170 | 731,724 | +0.00(+0.00%) |
Feb 19, 2020 | 3.250 | 3.270 | 3.130 | 3.170 | 941,464 | -0.06(-1.86%) |
Feb 18, 2020 | 3.120 | 3.280 | 3.120 | 3.230 | 1,377,958 | +0.10(+3.19%) |
Feb 14, 2020 | 3.130 | 3.130 | 3.130 | 0 | -0.03(-0.95%) | |
Feb 13, 2020 | 3.270 | 3.310 | 3.110 | 3.160 | 1,019,927 | -0.11(-3.36%) |
Feb 12, 2020 | 3.330 | 3.340 | 3.250 | 3.270 | 1,280,058 | -0.06(-1.80%) |
Feb 11, 2020 | 3.290 | 3.380 | 3.260 | 3.330 | 1,200,329 | +0.05(+1.52%) |
Feb 10, 2020 | 3.160 | 3.320 | 3.130 | 3.280 | 2,972,929 | +0.16(+5.13%) |
Feb 07, 2020 | 3.060 | 3.140 | 3.030 | 3.120 | 2,565,155 | +0.09(+2.97%) |
Feb 06, 2020 | 2.780 | 3.100 | 2.690 | 3.030 | 3,727,717 | +0.25(+8.99%) |
Feb 05, 2020 | 2.520 | 2.820 | 2.520 | 2.780 | 2,240,139 | +0.26(+10.32%) |
Feb 04, 2020 | 2.640 | 2.690 | 2.510 | 2.520 | 1,397,119 | -0.16(-5.97%) |