Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.284 | 4.335 | 3.867 | 3.927 | 1,826,716 | -0.50(-11.32%) |
Apr 29, 2020 | 4.080 | 4.553 | 3.995 | 4.428 | 2,863,230 | +0.60(+15.78%) |
Apr 28, 2020 | 3.187 | 4.156 | 3.179 | 3.825 | 3,988,884 | +0.77(+25.35%) |
Apr 27, 2020 | 3.170 | 3.170 | 2.992 | 3.051 | 1,644,595 | -0.18(-5.53%) |
Apr 24, 2020 | 3.332 | 3.434 | 3.197 | 3.230 | 884,445 | -0.08(-2.56%) |
Apr 23, 2020 | 3.468 | 3.627 | 3.255 | 3.315 | 1,284,821 | -0.14(-3.94%) |
Apr 22, 2020 | 3.612 | 3.711 | 3.357 | 3.451 | 1,566,397 | +0.07(+2.01%) |
Apr 21, 2020 | 4.343 | 4.420 | 3.332 | 3.383 | 2,060,608 | -0.83(-19.76%) |
Apr 20, 2020 | 3.085 | 4.649 | 3.085 | 4.216 | 4,551,456 | +0.94(+28.83%) |
Apr 17, 2020 | 3.408 | 3.510 | 3.162 | 3.272 | 518,407 | -0.06(-1.79%) |
Apr 16, 2020 | 3.221 | 3.400 | 3.187 | 3.332 | 423,489 | +0.22(+7.10%) |
Apr 15, 2020 | 3.595 | 3.595 | 3.034 | 3.111 | 613,715 | -0.52(-14.29%) |
Apr 14, 2020 | 3.230 | 3.689 | 3.230 | 3.629 | 856,359 | +0.43(+13.56%) |
Apr 13, 2020 | 3.111 | 3.323 | 3.102 | 3.196 | 638,335 | +0.09(+3.01%) |
Apr 09, 2020 | 2.975 | 3.230 | 2.945 | 3.102 | 1,304,607 | +0.25(+8.96%) |
Apr 08, 2020 | 2.635 | 2.890 | 2.507 | 2.847 | 1,070,901 | +0.35(+13.95%) |
Apr 07, 2020 | 2.754 | 2.864 | 2.465 | 2.499 | 1,297,425 | -0.24(-8.70%) |
Apr 06, 2020 | 2.720 | 2.788 | 2.635 | 2.737 | 816,156 | +0.10(+3.87%) |
Apr 03, 2020 | 2.873 | 2.890 | 2.499 | 2.635 | 661,481 | -0.11(-4.02%) |
Apr 02, 2020 | 3.136 | 3.163 | 2.711 | 2.745 | 726,686 | -0.24(-7.98%) |
Apr 01, 2020 | 3.043 | 3.145 | 2.856 | 2.983 | 916,720 | -0.09(-3.04%) |
Mar 31, 2020 | 2.992 | 3.315 | 2.941 | 3.077 | 1,445,563 | +0.20(+6.78%) |
Mar 30, 2020 | 3.051 | 3.051 | 2.822 | 2.881 | 754,281 | -0.24(-7.63%) |
Mar 27, 2020 | 2.745 | 3.136 | 2.711 | 3.119 | 1,237,424 | +0.30(+10.54%) |
Mar 26, 2020 | 2.635 | 2.881 | 2.269 | 2.822 | 1,032,175 | +0.25(+9.93%) |
Mar 25, 2020 | 2.796 | 2.873 | 2.558 | 2.567 | 1,250,303 | -0.21(-7.65%) |
Mar 24, 2020 | 2.924 | 2.932 | 2.635 | 2.779 | 615,132 | +0.06(+2.19%) |
Mar 23, 2020 | 3.077 | 3.077 | 2.656 | 2.720 | 630,410 | -0.43(-13.75%) |
Mar 20, 2020 | 2.745 | 3.179 | 2.728 | 3.153 | 1,685,588 | +0.46(+17.03%) |
Mar 19, 2020 | 2.983 | 3.153 | 2.635 | 2.694 | 898,920 | -0.27(-9.17%) |
Mar 18, 2020 | 3.060 | 3.213 | 2.690 | 2.966 | 1,270,329 | -0.09(-3.06%) |
Mar 17, 2020 | 3.085 | 3.476 | 2.958 | 3.060 | 976,133 | +0.08(+2.56%) |
Mar 16, 2020 | 2.592 | 3.391 | 2.550 | 2.983 | 1,050,491 | -0.45(-13.12%) |
Mar 13, 2020 | 3.187 | 3.434 | 3.060 | 3.434 | 1,101,409 | +0.48(+16.43%) |
Mar 12, 2020 | 3.026 | 3.094 | 2.822 | 2.949 | 1,104,060 | -0.33(-10.10%) |
Mar 11, 2020 | 3.357 | 3.400 | 3.085 | 3.281 | 1,474,690 | -0.08(-2.53%) |
Mar 10, 2020 | 3.162 | 3.587 | 3.068 | 3.366 | 2,029,964 | +0.40(+13.47%) |
Mar 09, 2020 | 3.468 | 3.468 | 2.941 | 2.966 | 1,560,768 | -0.82(-21.75%) |
Mar 06, 2020 | 3.961 | 4.046 | 3.769 | 3.791 | 1,082,466 | -0.34(-8.23%) |
Mar 05, 2020 | 4.403 | 4.403 | 4.046 | 4.131 | 1,276,294 | -0.38(-8.47%) |
Mar 04, 2020 | 4.912 | 4.912 | 4.462 | 4.513 | 864,164 | -0.33(-6.84%) |
Mar 03, 2020 | 5.048 | 5.125 | 4.717 | 4.844 | 979,467 | -0.18(-3.55%) |
Mar 02, 2020 | 4.836 | 5.031 | 4.564 | 5.023 | 974,514 | +0.25(+5.35%) |
Feb 28, 2020 | 4.641 | 4.895 | 4.566 | 4.768 | 2,290,946 | +0.05(+1.08%) |
Feb 27, 2020 | 4.618 | 4.800 | 4.452 | 4.717 | 1,368,088 | -0.03(-0.70%) |
Feb 26, 2020 | 4.916 | 4.924 | 4.717 | 4.750 | 1,383,433 | -0.11(-2.21%) |
Feb 25, 2020 | 4.709 | 4.920 | 4.551 | 4.858 | 1,184,719 | +0.18(+3.89%) |
Feb 24, 2020 | 4.808 | 4.808 | 4.618 | 4.676 | 1,457,680 | -0.33(-6.61%) |
Feb 21, 2020 | 5.230 | 5.230 | 4.924 | 5.007 | 1,119,577 | -0.25(-4.72%) |
Feb 20, 2020 | 5.065 | 5.396 | 5.048 | 5.255 | 1,072,134 | +0.21(+4.10%) |
Feb 19, 2020 | 4.982 | 5.056 | 4.858 | 5.048 | 1,305,830 | +0.02(+0.49%) |
Feb 18, 2020 | 5.106 | 5.189 | 5.007 | 5.023 | 910,094 | -0.08(-1.62%) |
Feb 14, 2020 | 5.131 | 5.263 | 4.982 | 5.106 | 1,454,543 | -0.02(-0.32%) |
Feb 13, 2020 | 4.659 | 5.313 | 4.634 | 5.122 | 3,302,103 | +0.48(+10.34%) |
Feb 12, 2020 | 4.469 | 4.800 | 4.469 | 4.643 | 1,680,485 | +0.28(+6.45%) |
Feb 11, 2020 | 4.527 | 4.684 | 4.345 | 4.361 | 1,721,283 | -0.12(-2.59%) |
Feb 10, 2020 | 4.758 | 4.767 | 4.436 | 4.477 | 1,504,895 | -0.29(-6.08%) |
Feb 07, 2020 | 4.816 | 4.883 | 4.643 | 4.767 | 1,933,067 | -0.18(-3.68%) |
Feb 06, 2020 | 4.907 | 5.073 | 4.386 | 4.949 | 3,265,086 | -0.50(-9.26%) |
Feb 05, 2020 | 5.503 | 5.702 | 5.437 | 5.454 | 1,388,390 | +0.09(+1.70%) |
Feb 04, 2020 | 5.445 | 5.677 | 5.354 | 5.362 | 1,258,715 | -0.02(-0.31%) |