Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.273 | 2.273 | 2.130 | 2.205 | 640,646 | -0.07(-3.00%) |
Apr 29, 2020 | 2.246 | 2.335 | 2.205 | 2.273 | 754,608 | +0.12(+5.71%) |
Apr 28, 2020 | 2.294 | 2.369 | 2.130 | 2.151 | 839,980 | -0.10(-4.26%) |
Apr 27, 2020 | 2.151 | 2.308 | 2.069 | 2.246 | 1,040,116 | +0.11(+5.11%) |
Apr 24, 2020 | 2.014 | 2.144 | 1.946 | 2.137 | 512,796 | +0.17(+8.68%) |
Apr 23, 2020 | 1.918 | 2.035 | 1.891 | 1.966 | 549,252 | +0.08(+4.35%) |
Apr 22, 2020 | 1.939 | 1.939 | 1.830 | 1.884 | 586,496 | +0.01(+0.36%) |
Apr 21, 2020 | 1.918 | 1.987 | 1.843 | 1.877 | 611,051 | -0.08(-4.18%) |
Apr 20, 2020 | 2.048 | 2.082 | 1.939 | 1.959 | 939,152 | -0.18(-8.31%) |
Apr 17, 2020 | 2.219 | 2.310 | 2.123 | 2.137 | 717,270 | -0.02(-0.95%) |
Apr 16, 2020 | 2.287 | 2.362 | 2.144 | 2.157 | 402,484 | -0.12(-5.10%) |
Apr 15, 2020 | 2.431 | 2.431 | 2.260 | 2.273 | 495,412 | -0.22(-8.77%) |
Apr 14, 2020 | 2.540 | 2.608 | 2.437 | 2.492 | 848,925 | +0.04(+1.67%) |
Apr 13, 2020 | 2.396 | 2.471 | 2.089 | 2.451 | 1,975,928 | +0.13(+5.74%) |
Apr 09, 2020 | 2.294 | 2.526 | 2.246 | 2.318 | 1,764,686 | +0.13(+6.09%) |
Apr 08, 2020 | 2.055 | 2.301 | 2.048 | 2.185 | 905,195 | +0.20(+10.34%) |
Apr 07, 2020 | 2.000 | 2.185 | 1.946 | 1.980 | 902,566 | +0.12(+6.62%) |
Apr 06, 2020 | 1.727 | 1.918 | 1.707 | 1.857 | 1,061,701 | +0.27(+17.24%) |
Apr 03, 2020 | 1.693 | 1.694 | 1.461 | 1.584 | 1,136,763 | -0.07(-4.13%) |
Apr 02, 2020 | 1.618 | 1.782 | 1.604 | 1.652 | 1,253,309 | +0.06(+3.86%) |
Apr 01, 2020 | 1.891 | 1.902 | 1.577 | 1.591 | 1,020,089 | -0.18(-10.04%) |
Mar 31, 2020 | 1.782 | 1.823 | 1.707 | 1.768 | 708,036 | -0.02(-1.15%) |
Mar 30, 2020 | 1.905 | 1.905 | 1.750 | 1.789 | 993,750 | -0.11(-5.76%) |
Mar 27, 2020 | 1.959 | 2.035 | 1.816 | 1.898 | 1,132,223 | -0.09(-4.47%) |
Mar 26, 2020 | 1.741 | 2.171 | 1.741 | 1.987 | 1,838,332 | +0.27(+15.48%) |
Mar 25, 2020 | 1.536 | 1.973 | 1.536 | 1.720 | 1,484,265 | +0.22(+14.55%) |
Mar 24, 2020 | 1.488 | 1.659 | 1.488 | 1.502 | 846,632 | +0.17(+12.82%) |
Mar 23, 2020 | 1.570 | 1.618 | 1.331 | 1.331 | 1,618,743 | -0.27(-17.02%) |
Mar 20, 2020 | 1.816 | 1.912 | 1.584 | 1.604 | 1,657,176 | -0.10(-5.62%) |
Mar 19, 2020 | 1.365 | 1.775 | 1.297 | 1.700 | 1,978,679 | +0.33(+23.88%) |
Mar 18, 2020 | 1.707 | 1.720 | 1.202 | 1.372 | 2,960,353 | -0.42(-23.57%) |
Mar 17, 2020 | 2.110 | 2.164 | 1.796 | 1.796 | 1,666,812 | -0.25(-12.04%) |
Mar 16, 2020 | 2.396 | 2.415 | 2.016 | 2.041 | 1,643,717 | -0.57(-21.92%) |
Mar 13, 2020 | 2.576 | 2.775 | 2.550 | 2.614 | 1,251,163 | +0.22(+9.14%) |
Mar 12, 2020 | 2.563 | 2.640 | 2.376 | 2.396 | 2,046,283 | -0.54(-18.42%) |
Mar 11, 2020 | 3.072 | 3.117 | 2.904 | 2.936 | 1,119,872 | -0.19(-6.17%) |
Mar 10, 2020 | 3.323 | 3.374 | 3.085 | 3.130 | 945,840 | -0.07(-2.21%) |
Mar 09, 2020 | 3.477 | 3.606 | 3.175 | 3.200 | 1,276,042 | -0.53(-14.16%) |
Mar 06, 2020 | 3.793 | 3.838 | 3.671 | 3.729 | 1,531,926 | -0.14(-3.66%) |
Mar 05, 2020 | 3.825 | 3.890 | 3.786 | 3.870 | 662,896 | -0.02(-0.50%) |
Mar 04, 2020 | 3.832 | 3.928 | 3.799 | 3.890 | 689,354 | +0.11(+2.90%) |
Mar 03, 2020 | 3.799 | 3.896 | 3.754 | 3.780 | 765,205 | -0.02(-0.51%) |
Mar 02, 2020 | 3.722 | 3.838 | 3.683 | 3.799 | 741,258 | +0.11(+2.97%) |
Feb 28, 2020 | 3.735 | 3.803 | 3.658 | 3.690 | 2,484,468 | -0.12(-3.05%) |
Feb 27, 2020 | 3.954 | 3.973 | 3.780 | 3.806 | 1,700,301 | -0.21(-5.29%) |
Feb 26, 2020 | 4.018 | 4.083 | 4.005 | 4.018 | 634,444 | -0.01(-0.16%) |
Feb 25, 2020 | 4.179 | 4.210 | 3.973 | 4.025 | 1,049,958 | -0.15(-3.55%) |
Feb 24, 2020 | 4.186 | 4.212 | 4.160 | 4.173 | 819,840 | -0.05(-1.22%) |
Feb 21, 2020 | 4.257 | 4.257 | 4.192 | 4.224 | 468,972 | -0.03(-0.68%) |
Feb 20, 2020 | 4.231 | 4.263 | 4.212 | 4.253 | 376,712 | +0.03(+0.69%) |
Feb 19, 2020 | 4.250 | 4.250 | 4.199 | 4.224 | 605,299 | -0.01(-0.30%) |
Feb 18, 2020 | 4.244 | 4.250 | 4.218 | 4.237 | 362,515 | -0.01(-0.15%) |
Feb 14, 2020 | 4.250 | 4.250 | 4.199 | 4.244 | 460,587 | +0.02(+0.46%) |
Feb 13, 2020 | 4.218 | 4.224 | 4.192 | 4.224 | 691,043 | +0.04(+0.92%) |
Feb 12, 2020 | 4.237 | 4.237 | 4.179 | 4.186 | 618,382 | -0.04(-0.91%) |
Feb 11, 2020 | 4.237 | 4.252 | 4.192 | 4.224 | 601,943 | -0.02(-0.46%) |
Feb 10, 2020 | 4.308 | 4.327 | 4.237 | 4.244 | 505,388 | -0.07(-1.64%) |
Feb 07, 2020 | 4.128 | 4.334 | 4.108 | 4.315 | 1,051,461 | +0.14(+3.24%) |
Feb 06, 2020 | 4.192 | 4.205 | 4.166 | 4.179 | 417,730 | -0.01(-0.31%) |
Feb 05, 2020 | 4.179 | 4.199 | 4.173 | 4.192 | 407,813 | +0.03(+0.77%) |
Feb 04, 2020 | 4.173 | 4.199 | 4.160 | 4.160 | 303,332 | -0.01(-0.31%) |