Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.714 | 2.714 | 2.521 | 2.647 | 1,919,445 | -0.08(-3.08%) |
Apr 29, 2020 | 2.521 | 2.810 | 2.508 | 2.731 | 1,427,417 | +0.34(+14.03%) |
Apr 28, 2020 | 2.285 | 2.437 | 2.210 | 2.395 | 808,914 | +0.20(+9.20%) |
Apr 27, 2020 | 2.227 | 2.227 | 2.100 | 2.193 | 493,258 | -0.04(-1.88%) |
Apr 24, 2020 | 2.285 | 2.294 | 2.042 | 2.235 | 829,688 | -0.05(-2.21%) |
Apr 23, 2020 | 2.235 | 2.378 | 2.159 | 2.285 | 986,933 | +0.03(+1.49%) |
Apr 22, 2020 | 2.445 | 2.487 | 2.252 | 2.252 | 887,970 | -0.12(-4.96%) |
Apr 21, 2020 | 2.521 | 2.521 | 2.353 | 2.369 | 719,070 | -0.18(-6.93%) |
Apr 20, 2020 | 2.621 | 2.655 | 2.525 | 2.546 | 693,989 | -0.13(-4.72%) |
Apr 17, 2020 | 2.747 | 2.798 | 2.605 | 2.672 | 1,023,096 | +0.08(+2.91%) |
Apr 16, 2020 | 2.773 | 2.798 | 2.529 | 2.596 | 901,594 | -0.17(-6.08%) |
Apr 15, 2020 | 2.689 | 2.865 | 2.605 | 2.764 | 992,086 | -0.10(-3.52%) |
Apr 14, 2020 | 2.823 | 3.016 | 2.773 | 2.865 | 1,100,515 | -0.02(-0.58%) |
Apr 13, 2020 | 2.655 | 2.899 | 2.605 | 2.882 | 1,177,449 | +0.31(+12.09%) |
Apr 09, 2020 | 3.302 | 3.302 | 2.563 | 2.571 | 1,956,927 | -0.62(-19.47%) |
Apr 08, 2020 | 3.243 | 3.310 | 3.142 | 3.193 | 641,168 | +0.04(+1.33%) |
Apr 07, 2020 | 3.386 | 3.504 | 3.042 | 3.151 | 721,493 | -0.13(-3.85%) |
Apr 06, 2020 | 3.218 | 3.386 | 3.138 | 3.277 | 672,834 | +0.21(+6.85%) |
Apr 03, 2020 | 3.084 | 3.260 | 2.963 | 3.067 | 802,314 | -0.02(-0.54%) |
Apr 02, 2020 | 3.042 | 3.184 | 2.924 | 3.084 | 704,522 | +0.04(+1.38%) |
Apr 01, 2020 | 3.109 | 3.344 | 2.966 | 3.042 | 1,612,629 | -0.19(-5.97%) |
Mar 31, 2020 | 2.974 | 3.302 | 2.924 | 3.235 | 1,874,510 | +0.27(+9.07%) |
Mar 30, 2020 | 2.806 | 3.042 | 2.689 | 2.966 | 1,096,339 | +0.18(+6.33%) |
Mar 27, 2020 | 2.857 | 2.920 | 2.714 | 2.789 | 1,641,167 | -0.22(-7.26%) |
Mar 26, 2020 | 2.739 | 3.025 | 2.705 | 3.008 | 782,694 | +0.23(+8.16%) |
Mar 25, 2020 | 2.932 | 3.050 | 2.638 | 2.781 | 1,716,538 | -0.16(-5.43%) |
Mar 24, 2020 | 3.168 | 3.205 | 2.798 | 2.941 | 1,745,208 | -0.01(-0.28%) |
Mar 23, 2020 | 2.689 | 2.966 | 2.605 | 2.949 | 944,946 | +0.28(+10.38%) |
Mar 20, 2020 | 2.966 | 3.016 | 2.571 | 2.672 | 1,453,591 | -0.24(-8.36%) |
Mar 19, 2020 | 2.596 | 3.277 | 2.529 | 2.915 | 1,053,673 | +0.30(+11.58%) |
Mar 18, 2020 | 2.705 | 3.067 | 2.588 | 2.613 | 1,121,269 | -0.32(-10.89%) |
Mar 17, 2020 | 2.546 | 3.092 | 2.411 | 2.932 | 1,655,556 | +0.51(+21.18%) |
Mar 16, 2020 | 2.840 | 2.949 | 2.395 | 2.420 | 1,195,984 | -0.66(-21.53%) |
Mar 13, 2020 | 2.647 | 3.100 | 2.403 | 3.084 | 1,391,701 | +0.69(+28.77%) |
Mar 12, 2020 | 2.521 | 2.705 | 2.336 | 2.395 | 1,560,496 | -0.36(-13.11%) |
Mar 11, 2020 | 2.999 | 3.016 | 2.722 | 2.756 | 1,024,760 | -0.27(-8.89%) |
Mar 10, 2020 | 2.840 | 3.033 | 2.739 | 3.025 | 920,655 | +0.36(+13.56%) |
Mar 09, 2020 | 2.974 | 3.092 | 2.655 | 2.663 | 683,142 | -0.71(-21.14%) |
Mar 06, 2020 | 3.512 | 3.596 | 3.327 | 3.378 | 945,614 | -0.28(-7.59%) |
Mar 05, 2020 | 3.764 | 3.844 | 3.604 | 3.655 | 1,551,867 | -0.17(-4.40%) |
Mar 04, 2020 | 3.873 | 3.898 | 3.756 | 3.823 | 664,267 | +0.01(+0.22%) |
Mar 03, 2020 | 3.848 | 4.037 | 3.722 | 3.814 | 1,365,891 | -0.06(-1.52%) |
Mar 02, 2020 | 3.890 | 3.915 | 3.705 | 3.873 | 1,526,099 | +0.00(+0.00%) |
Feb 28, 2020 | 3.806 | 3.991 | 3.764 | 3.873 | 1,233,285 | -0.08(-1.91%) |
Feb 27, 2020 | 4.125 | 4.159 | 3.924 | 3.949 | 2,232,859 | -0.29(-6.93%) |
Feb 26, 2020 | 4.512 | 4.512 | 4.230 | 4.243 | 627,002 | -0.24(-5.43%) |
Feb 25, 2020 | 4.739 | 4.780 | 4.466 | 4.487 | 3,300,120 | -0.24(-4.98%) |
Feb 24, 2020 | 4.579 | 4.865 | 4.445 | 4.722 | 1,181,607 | -0.05(-1.06%) |
Feb 21, 2020 | 4.781 | 4.814 | 4.512 | 4.772 | 999,292 | -0.04(-0.87%) |
Feb 20, 2020 | 5.024 | 5.066 | 4.814 | 4.814 | 703,308 | -0.26(-5.13%) |
Feb 19, 2020 | 5.066 | 5.146 | 4.970 | 5.075 | 608,973 | +0.04(+0.83%) |
Feb 18, 2020 | 5.050 | 5.083 | 4.970 | 5.033 | 622,822 | -0.03(-0.50%) |
Feb 14, 2020 | 5.167 | 5.209 | 5.041 | 5.058 | 457,751 | -0.08(-1.63%) |
Feb 13, 2020 | 5.050 | 5.200 | 5.042 | 5.142 | 626,993 | +0.07(+1.31%) |
Feb 12, 2020 | 5.050 | 5.217 | 4.992 | 5.075 | 634,250 | +0.05(+0.99%) |
Feb 11, 2020 | 4.826 | 5.175 | 4.826 | 5.026 | 1,098,732 | +0.22(+4.50%) |
Feb 10, 2020 | 4.867 | 4.901 | 4.759 | 4.809 | 774,962 | -0.11(-2.20%) |
Feb 07, 2020 | 5.017 | 5.125 | 4.901 | 4.917 | 1,002,358 | -0.19(-3.75%) |
Feb 06, 2020 | 5.250 | 5.367 | 5.092 | 5.109 | 870,984 | -0.22(-4.21%) |
Feb 05, 2020 | 5.300 | 5.525 | 5.292 | 5.333 | 1,093,866 | +0.10(+1.91%) |
Feb 04, 2020 | 5.242 | 5.450 | 5.084 | 5.234 | 1,558,614 | +0.07(+1.29%) |