Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.424 | 2.461 | 2.410 | 2.442 | 798,577 | +0.01(+0.51%) |
Apr 29, 2020 | 2.399 | 2.436 | 2.393 | 2.430 | 844,520 | +0.06(+2.60%) |
Apr 28, 2020 | 2.362 | 2.368 | 2.341 | 2.368 | 273,685 | +0.02(+1.05%) |
Apr 27, 2020 | 2.344 | 2.362 | 2.326 | 2.344 | 638,611 | +0.02(+1.06%) |
Apr 24, 2020 | 2.350 | 2.350 | 2.301 | 2.319 | 786,039 | -0.01(-0.27%) |
Apr 23, 2020 | 2.368 | 2.368 | 2.307 | 2.325 | 581,811 | +0.00(+0.00%) |
Apr 22, 2020 | 2.307 | 2.338 | 2.301 | 2.325 | 1,222,583 | +0.04(+1.89%) |
Apr 21, 2020 | 2.282 | 2.338 | 2.227 | 2.282 | 1,144,919 | -0.09(-3.65%) |
Apr 20, 2020 | 2.405 | 2.461 | 2.356 | 2.368 | 768,415 | -0.06(-2.29%) |
Apr 17, 2020 | 2.430 | 2.430 | 2.393 | 2.424 | 536,672 | +0.05(+2.08%) |
Apr 16, 2020 | 2.418 | 2.418 | 2.331 | 2.375 | 637,171 | -0.03(-1.28%) |
Apr 15, 2020 | 2.405 | 2.405 | 2.336 | 2.405 | 468,278 | -0.04(-1.51%) |
Apr 14, 2020 | 2.393 | 2.461 | 2.381 | 2.442 | 1,199,290 | +0.09(+3.94%) |
Apr 13, 2020 | 2.344 | 2.368 | 2.270 | 2.350 | 1,144,528 | -0.02(-1.04%) |
Apr 09, 2020 | 2.344 | 2.473 | 2.319 | 2.375 | 2,540,684 | +0.10(+4.41%) |
Apr 08, 2020 | 2.183 | 2.287 | 2.146 | 2.274 | 1,522,971 | +0.13(+5.97%) |
Apr 07, 2020 | 2.134 | 2.213 | 2.110 | 2.146 | 1,202,722 | +0.10(+4.76%) |
Apr 06, 2020 | 1.976 | 2.058 | 1.963 | 2.049 | 892,850 | +0.14(+7.35%) |
Apr 03, 2020 | 2.000 | 2.073 | 1.835 | 1.908 | 1,698,933 | -0.10(-5.15%) |
Apr 02, 2020 | 1.982 | 2.128 | 1.982 | 2.012 | 1,424,545 | -0.03(-1.49%) |
Apr 01, 2020 | 2.195 | 2.207 | 2.030 | 2.043 | 1,606,668 | -0.24(-10.43%) |
Mar 31, 2020 | 2.207 | 2.317 | 2.195 | 2.280 | 907,132 | +0.03(+1.36%) |
Mar 30, 2020 | 2.195 | 2.274 | 2.134 | 2.250 | 1,148,389 | +0.10(+4.53%) |
Mar 27, 2020 | 2.207 | 2.213 | 2.085 | 2.152 | 1,428,816 | -0.10(-4.34%) |
Mar 26, 2020 | 2.128 | 2.299 | 2.122 | 2.250 | 2,039,625 | +0.15(+7.27%) |
Mar 25, 2020 | 1.939 | 2.182 | 1.939 | 2.097 | 1,654,382 | +0.18(+9.21%) |
Mar 24, 2020 | 1.805 | 1.957 | 1.805 | 1.921 | 1,771,950 | +0.14(+7.88%) |
Mar 23, 2020 | 2.000 | 2.067 | 1.573 | 1.780 | 1,953,669 | -0.27(-13.35%) |
Mar 20, 2020 | 1.872 | 2.110 | 1.872 | 2.055 | 1,127,701 | +0.20(+10.49%) |
Mar 19, 2020 | 1.622 | 1.872 | 1.287 | 1.860 | 1,646,093 | +0.25(+15.53%) |
Mar 18, 2020 | 2.177 | 2.177 | 1.549 | 1.610 | 2,546,351 | -0.71(-30.71%) |
Mar 17, 2020 | 2.293 | 2.347 | 2.244 | 2.323 | 1,159,945 | +0.01(+0.53%) |
Mar 16, 2020 | 2.012 | 2.402 | 1.982 | 2.311 | 2,906,614 | -0.13(-5.25%) |
Mar 13, 2020 | 2.396 | 2.561 | 2.293 | 2.439 | 1,379,614 | +0.19(+8.40%) |
Mar 12, 2020 | 2.408 | 2.433 | 2.073 | 2.250 | 2,705,712 | -0.43(-16.14%) |
Mar 11, 2020 | 2.878 | 2.915 | 2.634 | 2.683 | 2,095,669 | -0.27(-9.23%) |
Mar 10, 2020 | 3.107 | 3.107 | 2.883 | 2.956 | 1,446,685 | -0.04(-1.41%) |
Mar 09, 2020 | 2.962 | 3.070 | 2.865 | 2.998 | 991,969 | -0.23(-7.10%) |
Mar 06, 2020 | 3.233 | 3.251 | 3.185 | 3.227 | 771,382 | -0.08(-2.37%) |
Mar 05, 2020 | 3.324 | 3.352 | 3.287 | 3.306 | 683,605 | -0.07(-1.97%) |
Mar 04, 2020 | 3.342 | 3.372 | 3.293 | 3.372 | 527,920 | +0.10(+3.14%) |
Mar 03, 2020 | 3.281 | 3.348 | 3.251 | 3.269 | 1,395,154 | +0.02(+0.56%) |
Mar 02, 2020 | 3.161 | 3.272 | 3.076 | 3.251 | 1,871,179 | +0.17(+5.69%) |
Feb 28, 2020 | 3.119 | 3.155 | 2.968 | 3.076 | 2,912,618 | -0.17(-5.20%) |
Feb 27, 2020 | 3.396 | 3.396 | 3.113 | 3.245 | 1,913,445 | -0.18(-5.28%) |
Feb 26, 2020 | 3.432 | 3.505 | 3.420 | 3.426 | 866,199 | +0.01(+0.18%) |
Feb 25, 2020 | 3.541 | 3.565 | 3.396 | 3.420 | 1,886,275 | -0.11(-3.24%) |
Feb 24, 2020 | 3.613 | 3.619 | 3.444 | 3.535 | 2,255,958 | -0.12(-3.30%) |
Feb 21, 2020 | 3.649 | 3.655 | 3.643 | 3.655 | 325,761 | +0.01(+0.17%) |
Feb 20, 2020 | 3.655 | 3.664 | 3.640 | 3.649 | 572,976 | -0.01(-0.16%) |
Feb 19, 2020 | 3.649 | 3.680 | 3.649 | 3.655 | 455,750 | +0.02(+0.66%) |
Feb 18, 2020 | 3.637 | 3.655 | 3.631 | 3.631 | 380,301 | +0.00(+0.00%) |
Feb 14, 2020 | 3.674 | 3.686 | 3.625 | 3.631 | 960,539 | -0.04(-1.15%) |
Feb 13, 2020 | 3.661 | 3.680 | 3.655 | 3.674 | 544,584 | +0.01(+0.33%) |
Feb 12, 2020 | 3.655 | 3.674 | 3.649 | 3.661 | 733,030 | +0.02(+0.54%) |
Feb 11, 2020 | 3.648 | 3.666 | 3.639 | 3.642 | 1,039,593 | +0.01(+0.16%) |
Feb 10, 2020 | 3.612 | 3.636 | 3.612 | 3.636 | 719,167 | +0.03(+0.83%) |
Feb 07, 2020 | 3.606 | 3.612 | 3.588 | 3.606 | 478,593 | -0.01(-0.17%) |
Feb 06, 2020 | 3.588 | 3.612 | 3.576 | 3.612 | 401,533 | +0.02(+0.67%) |
Feb 05, 2020 | 3.588 | 3.606 | 3.587 | 3.588 | 419,181 | +0.01(+0.17%) |
Feb 04, 2020 | 3.576 | 3.594 | 3.570 | 3.582 | 606,928 | +0.02(+0.67%) |