Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.900 | 3.000 | 2.700 | 2.930 | 1,225,894 | -0.05(-1.68%) |
Apr 29, 2020 | 3.190 | 3.200 | 2.920 | 2.980 | 2,293,014 | +0.10(+3.47%) |
Apr 28, 2020 | 2.500 | 2.980 | 2.420 | 2.880 | 3,213,018 | +0.44(+18.03%) |
Apr 27, 2020 | 2.480 | 2.550 | 2.350 | 2.440 | 1,264,174 | +0.00(+0.00%) |
Apr 24, 2020 | 2.390 | 2.520 | 2.290 | 2.440 | 1,029,200 | +0.07(+2.95%) |
Apr 23, 2020 | 2.420 | 2.530 | 2.330 | 2.370 | 946,264 | -0.07(-2.87%) |
Apr 22, 2020 | 2.570 | 2.580 | 2.360 | 2.440 | 1,176,411 | -0.01(-0.41%) |
Apr 21, 2020 | 2.270 | 2.580 | 2.200 | 2.450 | 3,461,997 | +0.19(+8.41%) |
Apr 20, 2020 | 2.290 | 2.380 | 2.170 | 2.260 | 1,164,449 | +0.00(+0.00%) |
Apr 17, 2020 | 2.120 | 2.280 | 2.080 | 2.260 | 1,264,600 | +0.24(+11.88%) |
Apr 16, 2020 | 2.080 | 2.120 | 1.970 | 2.020 | 684,973 | -0.03(-1.46%) |
Apr 15, 2020 | 2.050 | 2.140 | 1.940 | 2.050 | 901,201 | -0.07(-3.30%) |
Apr 14, 2020 | 2.120 | 2.220 | 2.060 | 2.120 | 1,202,889 | +0.05(+2.42%) |
Apr 13, 2020 | 1.960 | 2.090 | 1.880 | 2.070 | 860,732 | +0.15(+7.81%) |
Apr 09, 2020 | 1.790 | 1.980 | 1.775 | 1.920 | 1,734,400 | +0.16(+9.09%) |
Apr 08, 2020 | 1.710 | 1.850 | 1.650 | 1.760 | 1,330,614 | +0.09(+5.39%) |
Apr 07, 2020 | 1.720 | 1.850 | 1.630 | 1.670 | 2,284,589 | +0.04(+2.45%) |
Apr 06, 2020 | 1.690 | 1.790 | 1.630 | 1.630 | 1,206,156 | -0.03(-1.81%) |
Apr 03, 2020 | 1.670 | 1.698 | 1.570 | 1.660 | 887,700 | +0.00(+0.00%) |
Apr 02, 2020 | 1.720 | 1.780 | 1.650 | 1.660 | 590,528 | -0.05(-2.92%) |
Apr 01, 2020 | 1.700 | 1.800 | 1.620 | 1.710 | 876,020 | -0.10(-5.52%) |
Mar 31, 2020 | 1.750 | 1.820 | 1.700 | 1.810 | 869,781 | +0.07(+4.02%) |
Mar 30, 2020 | 1.900 | 1.950 | 1.600 | 1.740 | 3,301,606 | -0.26(-13.00%) |
Mar 27, 2020 | 1.930 | 2.270 | 1.660 | 2.000 | 2,830,300 | +0.06(+3.09%) |
Mar 26, 2020 | 2.100 | 2.170 | 1.850 | 1.940 | 1,608,557 | -0.11(-5.37%) |
Mar 25, 2020 | 1.870 | 2.340 | 1.820 | 2.050 | 2,545,645 | +0.30(+17.14%) |
Mar 24, 2020 | 1.630 | 1.890 | 1.580 | 1.750 | 1,287,466 | +0.18(+11.46%) |
Mar 23, 2020 | 1.560 | 1.620 | 1.500 | 1.570 | 765,230 | -0.02(-1.26%) |
Mar 20, 2020 | 1.600 | 1.670 | 1.540 | 1.590 | 888,800 | +0.05(+3.25%) |
Mar 19, 2020 | 1.500 | 1.680 | 1.450 | 1.540 | 1,132,283 | -0.03(-1.91%) |
Mar 18, 2020 | 1.500 | 1.570 | 1.410 | 1.570 | 725,752 | -0.02(-1.26%) |
Mar 17, 2020 | 1.440 | 1.640 | 1.320 | 1.590 | 1,673,891 | +0.12(+8.16%) |
Mar 16, 2020 | 1.630 | 1.630 | 1.370 | 1.470 | 1,843,404 | -0.20(-11.98%) |
Mar 13, 2020 | 2.060 | 2.170 | 1.600 | 1.670 | 1,694,100 | -0.28(-14.36%) |
Mar 12, 2020 | 1.690 | 2.010 | 1.350 | 1.950 | 2,729,772 | -0.26(-11.76%) |
Mar 11, 2020 | 2.600 | 2.650 | 2.200 | 2.210 | 1,749,730 | -0.43(-16.29%) |
Mar 10, 2020 | 2.760 | 2.760 | 2.470 | 2.640 | 1,350,359 | +0.14(+5.60%) |
Mar 09, 2020 | 2.590 | 2.700 | 2.490 | 2.500 | 1,317,616 | -0.30(-10.71%) |
Mar 06, 2020 | 2.800 | 2.900 | 2.750 | 2.800 | 1,593,600 | -0.12(-4.11%) |
Mar 05, 2020 | 3.080 | 3.080 | 2.920 | 2.920 | 1,365,339 | -0.17(-5.50%) |
Mar 04, 2020 | 2.990 | 3.150 | 2.820 | 3.090 | 1,477,953 | +0.20(+6.92%) |
Mar 03, 2020 | 3.040 | 3.090 | 2.880 | 2.890 | 1,549,670 | +0.04(+1.40%) |
Mar 02, 2020 | 3.090 | 3.120 | 2.690 | 2.850 | 2,017,380 | -0.16(-5.32%) |
Feb 28, 2020 | 2.960 | 3.080 | 2.850 | 3.010 | 1,853,500 | -0.11(-3.53%) |
Feb 27, 2020 | 3.500 | 3.520 | 3.020 | 3.120 | 2,670,322 | -0.45(-12.61%) |
Feb 26, 2020 | 3.610 | 3.700 | 3.500 | 3.570 | 1,448,528 | +0.02(+0.56%) |
Feb 25, 2020 | 3.570 | 3.700 | 3.530 | 3.550 | 1,601,591 | +0.05(+1.43%) |
Feb 24, 2020 | 3.510 | 3.630 | 3.310 | 3.500 | 1,545,185 | -0.17(-4.63%) |
Feb 21, 2020 | 3.840 | 3.940 | 3.560 | 3.670 | 2,466,600 | -0.07(-1.87%) |
Feb 20, 2020 | 3.510 | 3.790 | 3.370 | 3.740 | 2,916,521 | +0.25(+7.16%) |
Feb 19, 2020 | 3.360 | 3.540 | 3.350 | 3.490 | 1,460,621 | +0.13(+3.87%) |
Feb 18, 2020 | 3.310 | 3.420 | 3.310 | 3.360 | 1,136,584 | +0.04(+1.20%) |
Feb 14, 2020 | 3.530 | 3.630 | 3.280 | 3.320 | 1,506,500 | -0.24(-6.74%) |
Feb 13, 2020 | 3.350 | 3.570 | 3.250 | 3.560 | 2,320,660 | +0.17(+5.01%) |
Feb 12, 2020 | 3.350 | 3.550 | 3.330 | 3.390 | 2,624,931 | +0.04(+1.19%) |
Feb 11, 2020 | 3.240 | 3.350 | 3.200 | 3.350 | 1,695,666 | +0.15(+4.69%) |
Feb 10, 2020 | 3.030 | 3.250 | 3.020 | 3.200 | 1,529,918 | +0.16(+5.26%) |
Feb 07, 2020 | 3.030 | 3.100 | 3.010 | 3.040 | 718,400 | -0.01(-0.33%) |
Feb 06, 2020 | 3.090 | 3.120 | 3.020 | 3.050 | 813,977 | -0.04(-1.29%) |
Feb 05, 2020 | 3.070 | 3.120 | 3.000 | 3.090 | 1,036,544 | +0.02(+0.65%) |
Feb 04, 2020 | 3.090 | 3.200 | 3.000 | 3.070 | 1,616,901 | -0.06(-1.92%) |