Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.449 | 2.487 | 2.435 | 2.468 | 790,274 | +0.01(+0.51%) |
Apr 29, 2020 | 2.424 | 2.462 | 2.418 | 2.456 | 835,739 | +0.06(+2.60%) |
Apr 28, 2020 | 2.387 | 2.393 | 2.365 | 2.393 | 270,839 | +0.02(+1.05%) |
Apr 27, 2020 | 2.368 | 2.387 | 2.350 | 2.368 | 631,971 | +0.02(+1.06%) |
Apr 24, 2020 | 2.375 | 2.375 | 2.325 | 2.343 | 777,866 | -0.01(-0.27%) |
Apr 23, 2020 | 2.393 | 2.393 | 2.331 | 2.350 | 575,762 | +0.00(+0.00%) |
Apr 22, 2020 | 2.331 | 2.362 | 2.325 | 2.350 | 1,209,871 | +0.04(+1.89%) |
Apr 21, 2020 | 2.306 | 2.362 | 2.250 | 2.306 | 1,133,015 | -0.09(-3.65%) |
Apr 20, 2020 | 2.431 | 2.487 | 2.381 | 2.393 | 760,425 | -0.06(-2.29%) |
Apr 17, 2020 | 2.456 | 2.456 | 2.418 | 2.449 | 531,092 | +0.05(+2.08%) |
Apr 16, 2020 | 2.443 | 2.443 | 2.356 | 2.399 | 630,546 | -0.03(-1.28%) |
Apr 15, 2020 | 2.431 | 2.431 | 2.360 | 2.431 | 463,409 | -0.04(-1.51%) |
Apr 14, 2020 | 2.418 | 2.487 | 2.406 | 2.468 | 1,186,820 | +0.09(+3.94%) |
Apr 13, 2020 | 2.368 | 2.393 | 2.294 | 2.375 | 1,132,628 | -0.02(-1.04%) |
Apr 09, 2020 | 2.368 | 2.499 | 2.343 | 2.399 | 2,514,267 | +0.10(+4.41%) |
Apr 08, 2020 | 2.206 | 2.311 | 2.169 | 2.298 | 1,507,136 | +0.13(+5.97%) |
Apr 07, 2020 | 2.156 | 2.237 | 2.132 | 2.169 | 1,190,217 | +0.10(+4.76%) |
Apr 06, 2020 | 1.996 | 2.079 | 1.984 | 2.070 | 883,567 | +0.14(+7.35%) |
Apr 03, 2020 | 2.021 | 2.095 | 1.855 | 1.929 | 1,681,268 | -0.10(-5.15%) |
Apr 02, 2020 | 2.002 | 2.150 | 2.002 | 2.033 | 1,409,733 | -0.03(-1.49%) |
Apr 01, 2020 | 2.218 | 2.230 | 2.052 | 2.064 | 1,589,963 | -0.24(-10.43%) |
Mar 31, 2020 | 2.230 | 2.341 | 2.218 | 2.304 | 897,700 | +0.03(+1.36%) |
Mar 30, 2020 | 2.218 | 2.298 | 2.156 | 2.274 | 1,136,449 | +0.10(+4.53%) |
Mar 27, 2020 | 2.230 | 2.237 | 2.107 | 2.175 | 1,413,959 | -0.10(-4.34%) |
Mar 26, 2020 | 2.150 | 2.323 | 2.144 | 2.274 | 2,018,417 | +0.15(+7.27%) |
Mar 25, 2020 | 1.959 | 2.205 | 1.959 | 2.120 | 1,637,181 | +0.18(+9.21%) |
Mar 24, 2020 | 1.824 | 1.978 | 1.824 | 1.941 | 1,753,526 | +0.14(+7.88%) |
Mar 23, 2020 | 2.021 | 2.089 | 1.590 | 1.799 | 1,933,356 | -0.28(-13.35%) |
Mar 20, 2020 | 1.892 | 2.132 | 1.892 | 2.076 | 1,115,976 | +0.20(+10.49%) |
Mar 19, 2020 | 1.639 | 1.892 | 1.300 | 1.879 | 1,628,978 | +0.25(+15.53%) |
Mar 18, 2020 | 2.200 | 2.200 | 1.565 | 1.627 | 2,519,875 | -0.72(-30.71%) |
Mar 17, 2020 | 2.317 | 2.372 | 2.267 | 2.348 | 1,147,884 | +0.01(+0.53%) |
Mar 16, 2020 | 2.033 | 2.428 | 2.002 | 2.335 | 2,876,392 | -0.13(-5.25%) |
Mar 13, 2020 | 2.421 | 2.588 | 2.317 | 2.465 | 1,365,269 | +0.19(+8.40%) |
Mar 12, 2020 | 2.434 | 2.458 | 2.095 | 2.274 | 2,677,579 | -0.44(-16.14%) |
Mar 11, 2020 | 2.908 | 2.945 | 2.662 | 2.711 | 2,073,879 | -0.28(-9.23%) |
Mar 10, 2020 | 3.139 | 3.139 | 2.914 | 2.987 | 1,431,643 | -0.04(-1.41%) |
Mar 09, 2020 | 2.993 | 3.103 | 2.895 | 3.029 | 981,655 | -0.23(-7.10%) |
Mar 06, 2020 | 3.267 | 3.285 | 3.218 | 3.261 | 763,361 | -0.08(-2.37%) |
Mar 05, 2020 | 3.359 | 3.387 | 3.322 | 3.340 | 676,497 | -0.07(-1.97%) |
Mar 04, 2020 | 3.377 | 3.407 | 3.328 | 3.407 | 522,431 | +0.10(+3.14%) |
Mar 03, 2020 | 3.316 | 3.383 | 3.285 | 3.304 | 1,380,647 | +0.02(+0.56%) |
Mar 02, 2020 | 3.194 | 3.307 | 3.109 | 3.285 | 1,851,723 | +0.18(+5.69%) |
Feb 28, 2020 | 3.151 | 3.188 | 2.999 | 3.109 | 2,882,334 | -0.17(-5.20%) |
Feb 27, 2020 | 3.432 | 3.432 | 3.145 | 3.279 | 1,893,550 | -0.18(-5.28%) |
Feb 26, 2020 | 3.468 | 3.541 | 3.456 | 3.462 | 857,192 | +0.01(+0.18%) |
Feb 25, 2020 | 3.578 | 3.602 | 3.432 | 3.456 | 1,866,662 | -0.12(-3.24%) |
Feb 24, 2020 | 3.651 | 3.657 | 3.480 | 3.572 | 2,232,502 | -0.12(-3.30%) |
Feb 21, 2020 | 3.688 | 3.694 | 3.682 | 3.694 | 322,373 | +0.01(+0.17%) |
Feb 20, 2020 | 3.694 | 3.703 | 3.678 | 3.688 | 567,018 | -0.01(-0.17%) |
Feb 19, 2020 | 3.688 | 3.718 | 3.688 | 3.694 | 451,011 | +0.02(+0.66%) |
Feb 18, 2020 | 3.676 | 3.694 | 3.669 | 3.669 | 376,347 | +0.00(+0.00%) |
Feb 14, 2020 | 3.712 | 3.724 | 3.663 | 3.669 | 950,551 | -0.04(-1.15%) |
Feb 13, 2020 | 3.700 | 3.718 | 3.694 | 3.712 | 538,922 | +0.01(+0.33%) |
Feb 12, 2020 | 3.694 | 3.712 | 3.688 | 3.700 | 725,408 | +0.02(+0.54%) |
Feb 11, 2020 | 3.686 | 3.704 | 3.678 | 3.680 | 1,028,784 | +0.01(+0.16%) |
Feb 10, 2020 | 3.650 | 3.674 | 3.650 | 3.674 | 711,689 | +0.03(+0.83%) |
Feb 07, 2020 | 3.644 | 3.650 | 3.626 | 3.644 | 473,616 | -0.01(-0.17%) |
Feb 06, 2020 | 3.626 | 3.650 | 3.614 | 3.650 | 397,358 | +0.02(+0.67%) |
Feb 05, 2020 | 3.626 | 3.644 | 3.625 | 3.626 | 414,823 | +0.01(+0.17%) |
Feb 04, 2020 | 3.614 | 3.632 | 3.608 | 3.620 | 600,617 | +0.02(+0.67%) |