Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.460 | 3.470 | 3.338 | 3.357 | 59,611,324 | +0.07(+1.99%) |
Apr 29, 2020 | 3.263 | 3.329 | 3.207 | 3.291 | 23,594,388 | +0.09(+2.93%) |
Apr 28, 2020 | 3.263 | 3.273 | 3.179 | 3.198 | 27,894,460 | -0.05(-1.45%) |
Apr 27, 2020 | 3.198 | 3.245 | 3.188 | 3.245 | 13,227,330 | +0.07(+2.06%) |
Apr 24, 2020 | 3.188 | 3.198 | 3.104 | 3.179 | 17,476,880 | +0.00(+0.00%) |
Apr 23, 2020 | 3.160 | 3.235 | 3.151 | 3.179 | 24,893,390 | +0.01(+0.30%) |
Apr 22, 2020 | 3.188 | 3.216 | 3.141 | 3.170 | 19,268,806 | +0.02(+0.60%) |
Apr 21, 2020 | 3.226 | 3.235 | 3.132 | 3.151 | 23,932,844 | -0.08(-2.33%) |
Apr 20, 2020 | 3.235 | 3.301 | 3.207 | 3.226 | 17,666,048 | -0.04(-1.15%) |
Apr 17, 2020 | 3.301 | 3.338 | 3.226 | 3.263 | 36,933,128 | +0.02(+0.58%) |
Apr 16, 2020 | 3.019 | 3.451 | 2.944 | 3.245 | 88,865,840 | +0.22(+7.12%) |
Apr 15, 2020 | 3.048 | 3.057 | 2.973 | 3.029 | 25,282,768 | -0.13(-4.15%) |
Apr 14, 2020 | 3.141 | 3.216 | 3.141 | 3.160 | 29,401,394 | +0.11(+3.69%) |
Apr 13, 2020 | 3.057 | 3.066 | 3.001 | 3.048 | 12,534,270 | -0.02(-0.61%) |
Apr 09, 2020 | 3.066 | 3.132 | 3.038 | 3.066 | 22,347,928 | +0.03(+0.93%) |
Apr 08, 2020 | 3.010 | 3.076 | 2.982 | 3.038 | 19,622,246 | +0.08(+2.53%) |
Apr 07, 2020 | 3.048 | 3.076 | 2.954 | 2.963 | 28,989,816 | +0.00(+0.00%) |
Apr 06, 2020 | 2.935 | 2.991 | 2.907 | 2.963 | 24,828,498 | +0.18(+6.40%) |
Apr 03, 2020 | 2.804 | 2.832 | 2.757 | 2.785 | 18,173,460 | -0.07(-2.30%) |
Apr 02, 2020 | 2.804 | 2.888 | 2.766 | 2.851 | 24,756,118 | +0.07(+2.36%) |
Apr 01, 2020 | 2.851 | 2.879 | 2.785 | 2.785 | 23,592,312 | -0.12(-4.19%) |
Mar 31, 2020 | 2.898 | 3.001 | 2.879 | 2.907 | 31,369,084 | +0.05(+1.64%) |
Mar 30, 2020 | 2.794 | 2.869 | 2.766 | 2.860 | 21,821,488 | +0.04(+1.33%) |
Mar 27, 2020 | 2.832 | 2.888 | 2.757 | 2.823 | 33,164,004 | -0.13(-4.44%) |
Mar 26, 2020 | 2.860 | 2.991 | 2.860 | 2.954 | 37,575,804 | +0.08(+2.61%) |
Mar 25, 2020 | 2.804 | 2.954 | 2.719 | 2.879 | 51,948,352 | +0.12(+4.42%) |
Mar 24, 2020 | 2.729 | 2.804 | 2.682 | 2.757 | 50,676,896 | +0.27(+10.94%) |
Mar 23, 2020 | 2.616 | 2.626 | 2.457 | 2.485 | 49,820,636 | -0.01(-0.38%) |
Mar 20, 2020 | 2.513 | 2.626 | 2.438 | 2.494 | 52,867,552 | +0.09(+3.91%) |
Mar 19, 2020 | 2.269 | 2.457 | 2.232 | 2.401 | 42,966,416 | +0.12(+5.35%) |
Mar 18, 2020 | 2.354 | 2.457 | 2.194 | 2.279 | 45,303,240 | -0.09(-3.95%) |
Mar 17, 2020 | 2.401 | 2.457 | 2.307 | 2.372 | 31,423,480 | +0.14(+6.30%) |
Mar 16, 2020 | 2.251 | 2.382 | 2.232 | 2.232 | 29,065,750 | -0.34(-13.14%) |
Mar 13, 2020 | 2.644 | 2.654 | 2.382 | 2.569 | 33,778,684 | +0.12(+4.98%) |
Mar 12, 2020 | 2.663 | 2.748 | 2.447 | 2.447 | 55,173,808 | -0.49(-16.61%) |
Mar 11, 2020 | 3.038 | 3.057 | 2.879 | 2.935 | 44,061,680 | -0.18(-5.72%) |
Mar 10, 2020 | 3.179 | 3.188 | 3.010 | 3.113 | 45,198,772 | +0.01(+0.30%) |
Mar 09, 2020 | 3.132 | 3.235 | 3.094 | 3.104 | 58,208,488 | -0.24(-7.28%) |
Mar 06, 2020 | 3.395 | 3.432 | 3.291 | 3.348 | 42,270,728 | -0.08(-2.46%) |
Mar 05, 2020 | 3.526 | 3.554 | 3.432 | 3.432 | 37,556,376 | -0.19(-5.18%) |
Mar 04, 2020 | 3.601 | 3.620 | 3.535 | 3.620 | 25,416,114 | +0.07(+1.85%) |
Mar 03, 2020 | 3.676 | 3.713 | 3.498 | 3.554 | 48,569,712 | -0.13(-3.56%) |
Mar 02, 2020 | 3.667 | 3.713 | 3.610 | 3.685 | 44,313,100 | +0.06(+1.55%) |
Feb 28, 2020 | 3.610 | 3.648 | 3.545 | 3.629 | 62,428,036 | -0.08(-2.27%) |
Feb 27, 2020 | 3.760 | 3.854 | 3.695 | 3.713 | 66,226,492 | -0.18(-4.58%) |
Feb 26, 2020 | 3.742 | 4.154 | 3.704 | 3.892 | 99,461,160 | +0.23(+6.14%) |
Feb 25, 2020 | 3.788 | 3.788 | 3.657 | 3.667 | 38,334,648 | -0.10(-2.74%) |
Feb 24, 2020 | 3.760 | 3.817 | 3.751 | 3.770 | 38,230,540 | -0.13(-3.37%) |
Feb 21, 2020 | 3.882 | 3.920 | 3.854 | 3.901 | 22,525,592 | +0.00(+0.00%) |
Feb 20, 2020 | 3.920 | 3.929 | 3.845 | 3.901 | 27,257,370 | -0.04(-0.95%) |
Feb 19, 2020 | 3.967 | 3.985 | 3.938 | 3.938 | 28,380,786 | -0.05(-1.18%) |
Feb 18, 2020 | 3.976 | 3.985 | 3.948 | 3.985 | 23,916,274 | -0.08(-1.85%) |
Feb 14, 2020 | 4.042 | 4.060 | 4.013 | 4.060 | 24,560,198 | -0.01(-0.23%) |
Feb 13, 2020 | 4.070 | 4.126 | 4.051 | 4.070 | 32,729,378 | -0.07(-1.59%) |
Feb 12, 2020 | 4.154 | 4.210 | 4.117 | 4.135 | 37,024,744 | +0.00(+0.00%) |
Feb 11, 2020 | 4.154 | 4.248 | 4.107 | 4.135 | 88,215,688 | +0.14(+3.52%) |
Feb 10, 2020 | 4.023 | 4.042 | 3.910 | 3.995 | 67,263,896 | -0.10(-2.52%) |
Feb 07, 2020 | 4.013 | 4.145 | 3.995 | 4.098 | 109,541,336 | +0.16(+4.05%) |
Feb 06, 2020 | 3.760 | 3.957 | 3.704 | 3.938 | 96,166,528 | +0.16(+4.22%) |
Feb 05, 2020 | 3.760 | 3.779 | 3.695 | 3.779 | 29,226,318 | +0.07(+1.77%) |
Feb 04, 2020 | 3.676 | 3.732 | 3.648 | 3.713 | 31,669,608 | +0.08(+2.06%) |