Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.691 | 2.701 | 2.535 | 2.574 | 9,164,753 | -0.11(-4.01%) |
Apr 29, 2020 | 2.466 | 2.711 | 2.466 | 2.681 | 12,066,116 | +0.24(+10.04%) |
Apr 28, 2020 | 2.466 | 2.476 | 2.358 | 2.437 | 5,520,989 | -0.01(-0.40%) |
Apr 27, 2020 | 2.437 | 2.476 | 2.329 | 2.446 | 6,211,085 | +0.03(+1.21%) |
Apr 24, 2020 | 2.505 | 2.544 | 2.319 | 2.417 | 9,026,628 | +0.00(+0.00%) |
Apr 23, 2020 | 2.446 | 2.583 | 2.378 | 2.417 | 11,196,559 | +0.07(+2.92%) |
Apr 22, 2020 | 2.329 | 2.398 | 2.300 | 2.349 | 8,651,489 | +0.13(+5.73%) |
Apr 21, 2020 | 2.153 | 2.261 | 2.114 | 2.221 | 6,595,492 | -0.06(-2.57%) |
Apr 20, 2020 | 2.172 | 2.300 | 2.172 | 2.280 | 6,858,655 | +0.16(+7.37%) |
Apr 17, 2020 | 2.251 | 2.329 | 2.094 | 2.124 | 15,753,834 | -0.21(-8.82%) |
Apr 16, 2020 | 2.270 | 2.398 | 2.221 | 2.329 | 11,546,914 | +0.15(+6.73%) |
Apr 15, 2020 | 2.182 | 2.368 | 2.094 | 2.182 | 9,630,527 | -0.13(-5.51%) |
Apr 14, 2020 | 2.349 | 2.446 | 2.192 | 2.309 | 16,162,107 | +0.01(+0.43%) |
Apr 13, 2020 | 2.084 | 2.290 | 1.928 | 2.300 | 11,672,815 | +0.24(+11.90%) |
Apr 09, 2020 | 1.898 | 2.065 | 1.884 | 2.055 | 12,408,728 | +0.26(+14.75%) |
Apr 08, 2020 | 1.781 | 1.840 | 1.761 | 1.791 | 6,456,273 | +0.03(+1.67%) |
Apr 07, 2020 | 1.918 | 1.947 | 1.703 | 1.761 | 8,358,073 | -0.07(-3.74%) |
Apr 06, 2020 | 1.761 | 1.869 | 1.752 | 1.830 | 9,705,992 | +0.17(+10.00%) |
Apr 03, 2020 | 1.781 | 1.781 | 1.624 | 1.664 | 6,375,885 | -0.04(-2.30%) |
Apr 02, 2020 | 1.722 | 1.810 | 1.683 | 1.703 | 8,009,978 | +0.05(+2.96%) |
Apr 01, 2020 | 1.732 | 1.791 | 1.644 | 1.654 | 8,856,915 | -0.13(-7.14%) |
Mar 31, 2020 | 1.859 | 1.933 | 1.732 | 1.781 | 8,100,471 | -0.03(-1.62%) |
Mar 30, 2020 | 1.869 | 2.035 | 1.771 | 1.810 | 8,226,953 | -0.07(-3.65%) |
Mar 27, 2020 | 2.055 | 2.104 | 1.859 | 1.879 | 7,070,555 | -0.25(-11.93%) |
Mar 26, 2020 | 2.300 | 2.471 | 2.055 | 2.133 | 11,565,704 | -0.09(-3.97%) |
Mar 25, 2020 | 2.006 | 2.290 | 1.879 | 2.221 | 10,965,517 | +0.20(+9.66%) |
Mar 24, 2020 | 1.967 | 2.094 | 1.820 | 2.026 | 14,192,134 | +0.23(+13.11%) |
Mar 23, 2020 | 1.781 | 1.830 | 1.634 | 1.791 | 10,257,709 | +0.17(+10.24%) |
Mar 20, 2020 | 1.859 | 1.859 | 1.566 | 1.624 | 15,429,389 | -0.12(-6.74%) |
Mar 19, 2020 | 1.634 | 2.055 | 1.409 | 1.742 | 14,961,912 | +0.17(+10.56%) |
Mar 18, 2020 | 1.938 | 2.163 | 1.517 | 1.576 | 11,832,538 | -0.50(-24.06%) |
Mar 17, 2020 | 1.664 | 2.153 | 1.644 | 2.075 | 19,431,900 | +0.41(+24.71%) |
Mar 16, 2020 | 1.487 | 1.761 | 1.370 | 1.664 | 13,091,396 | +0.01(+0.59%) |
Mar 13, 2020 | 1.732 | 1.820 | 1.615 | 1.654 | 13,066,712 | +0.00(+0.00%) |
Mar 12, 2020 | 1.850 | 1.906 | 1.634 | 1.654 | 12,285,377 | -0.34(-17.16%) |
Mar 11, 2020 | 2.163 | 2.192 | 1.957 | 1.996 | 11,097,590 | -0.23(-10.53%) |
Mar 10, 2020 | 2.280 | 2.280 | 2.035 | 2.231 | 9,819,042 | +0.03(+1.33%) |
Mar 09, 2020 | 2.339 | 2.476 | 2.163 | 2.202 | 7,821,422 | -0.38(-14.77%) |
Mar 06, 2020 | 2.681 | 2.691 | 2.486 | 2.583 | 8,365,168 | -0.12(-4.35%) |
Mar 05, 2020 | 2.750 | 2.779 | 2.632 | 2.701 | 7,052,669 | -0.03(-0.99%) |
Mar 04, 2020 | 2.767 | 2.796 | 2.562 | 2.728 | 9,800,780 | +0.01(+0.36%) |
Mar 03, 2020 | 2.796 | 2.894 | 2.571 | 2.718 | 14,245,297 | -0.05(-1.77%) |
Mar 02, 2020 | 2.669 | 2.767 | 2.552 | 2.767 | 6,752,102 | +0.19(+7.20%) |
Feb 28, 2020 | 2.493 | 2.601 | 2.327 | 2.581 | 12,696,928 | -0.18(-6.38%) |
Feb 27, 2020 | 3.011 | 3.021 | 2.689 | 2.757 | 15,015,086 | -0.23(-7.84%) |
Feb 26, 2020 | 2.943 | 3.031 | 2.865 | 2.992 | 7,614,795 | +0.03(+0.99%) |
Feb 25, 2020 | 3.021 | 3.119 | 2.933 | 2.962 | 12,903,776 | -0.08(-2.57%) |
Feb 24, 2020 | 3.324 | 3.334 | 2.992 | 3.041 | 9,023,574 | -0.18(-5.47%) |
Feb 21, 2020 | 3.246 | 3.275 | 3.178 | 3.217 | 9,347,594 | +0.04(+1.23%) |
Feb 20, 2020 | 3.246 | 3.295 | 3.090 | 3.178 | 8,539,576 | -0.07(-2.11%) |
Feb 19, 2020 | 3.187 | 3.285 | 3.119 | 3.246 | 10,614,006 | +0.09(+2.79%) |
Feb 18, 2020 | 2.923 | 3.187 | 2.914 | 3.158 | 15,345,127 | +0.30(+10.62%) |
Feb 14, 2020 | 2.914 | 2.953 | 2.826 | 2.855 | 6,307,143 | -0.04(-1.35%) |
Feb 13, 2020 | 2.894 | 3.002 | 2.884 | 2.894 | 6,471,440 | +0.05(+1.72%) |
Feb 12, 2020 | 3.080 | 3.090 | 2.835 | 2.845 | 11,740,837 | -0.23(-7.62%) |
Feb 11, 2020 | 3.109 | 3.168 | 3.050 | 3.080 | 6,618,286 | -0.01(-0.32%) |
Feb 10, 2020 | 3.373 | 3.373 | 3.070 | 3.090 | 10,589,627 | -0.26(-7.87%) |
Feb 07, 2020 | 3.305 | 3.393 | 3.295 | 3.354 | 10,620,049 | +0.00(+0.00%) |
Feb 06, 2020 | 3.070 | 3.363 | 3.021 | 3.354 | 18,244,268 | +0.34(+11.36%) |
Feb 05, 2020 | 2.835 | 3.021 | 2.835 | 3.011 | 7,419,392 | +0.16(+5.48%) |
Feb 04, 2020 | 2.894 | 2.904 | 2.806 | 2.855 | 9,224,261 | -0.07(-2.34%) |