Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.139 | 3.415 | 2.931 | 3.346 | 3,246,079 | +0.13(+3.99%) |
Apr 29, 2020 | 2.853 | 3.425 | 2.665 | 3.218 | 4,307,708 | +0.26(+8.67%) |
Apr 28, 2020 | 2.922 | 3.040 | 2.697 | 2.961 | 2,714,711 | +0.13(+4.53%) |
Apr 27, 2020 | 2.754 | 2.991 | 2.497 | 2.833 | 3,347,707 | +0.21(+7.89%) |
Apr 24, 2020 | 3.001 | 3.070 | 2.576 | 2.625 | 4,573,349 | -0.33(-11.04%) |
Apr 23, 2020 | 3.395 | 3.425 | 2.912 | 2.951 | 3,166,527 | -0.35(-10.48%) |
Apr 22, 2020 | 3.395 | 3.632 | 3.277 | 3.297 | 2,321,677 | +0.00(+0.00%) |
Apr 21, 2020 | 3.277 | 3.366 | 3.198 | 3.297 | 1,161,359 | -0.14(-4.02%) |
Apr 20, 2020 | 3.237 | 3.445 | 2.961 | 3.435 | 1,405,638 | +0.13(+3.88%) |
Apr 17, 2020 | 3.198 | 3.593 | 3.158 | 3.307 | 1,733,192 | +0.22(+7.03%) |
Apr 16, 2020 | 3.455 | 3.464 | 3.020 | 3.089 | 1,625,905 | -0.38(-10.83%) |
Apr 15, 2020 | 3.721 | 3.805 | 3.208 | 3.464 | 2,070,755 | -0.50(-12.69%) |
Apr 14, 2020 | 3.672 | 4.294 | 3.612 | 3.968 | 3,054,401 | +0.37(+10.14%) |
Apr 13, 2020 | 3.356 | 3.711 | 3.198 | 3.603 | 2,581,605 | +0.31(+9.28%) |
Apr 09, 2020 | 3.020 | 3.455 | 3.010 | 3.297 | 2,950,691 | +0.37(+12.46%) |
Apr 08, 2020 | 2.872 | 2.961 | 2.783 | 2.931 | 2,581,988 | -0.03(-1.00%) |
Apr 07, 2020 | 3.297 | 3.395 | 2.902 | 2.961 | 2,548,351 | -0.27(-8.26%) |
Apr 06, 2020 | 3.050 | 3.307 | 3.001 | 3.228 | 2,025,702 | +0.26(+8.64%) |
Apr 03, 2020 | 3.336 | 3.356 | 2.917 | 2.971 | 2,327,200 | -0.38(-11.21%) |
Apr 02, 2020 | 3.139 | 3.751 | 3.109 | 3.346 | 2,817,746 | +0.18(+5.61%) |
Apr 01, 2020 | 2.754 | 3.168 | 2.537 | 3.168 | 1,787,651 | +0.31(+10.69%) |
Mar 31, 2020 | 2.665 | 2.862 | 2.497 | 2.862 | 1,985,802 | +0.20(+7.41%) |
Mar 30, 2020 | 2.774 | 2.793 | 2.487 | 2.665 | 2,109,152 | -0.11(-3.91%) |
Mar 27, 2020 | 2.793 | 2.909 | 2.576 | 2.774 | 2,335,508 | -0.03(-1.06%) |
Mar 26, 2020 | 3.099 | 3.218 | 2.527 | 2.803 | 4,112,216 | -0.28(-8.97%) |
Mar 25, 2020 | 3.395 | 3.395 | 2.966 | 3.080 | 2,060,230 | -0.17(-5.17%) |
Mar 24, 2020 | 3.395 | 3.553 | 3.020 | 3.247 | 1,776,118 | +0.11(+3.46%) |
Mar 23, 2020 | 3.494 | 3.780 | 2.882 | 3.139 | 2,345,626 | -0.13(-3.93%) |
Mar 20, 2020 | 3.691 | 3.879 | 3.050 | 3.267 | 3,357,065 | -0.49(-13.12%) |
Mar 19, 2020 | 3.208 | 3.844 | 2.961 | 3.761 | 2,750,463 | +0.51(+15.81%) |
Mar 18, 2020 | 4.076 | 4.076 | 2.754 | 3.247 | 2,715,288 | -1.05(-24.37%) |
Mar 17, 2020 | 3.405 | 5.241 | 3.405 | 4.294 | 4,971,342 | +0.89(+26.09%) |
Mar 16, 2020 | 2.734 | 3.494 | 2.695 | 3.405 | 2,776,343 | -0.04(-1.15%) |
Mar 13, 2020 | 2.823 | 3.445 | 2.606 | 3.445 | 3,125,763 | +0.90(+35.27%) |
Mar 12, 2020 | 2.507 | 2.823 | 2.477 | 2.547 | 2,284,084 | -0.27(-9.47%) |
Mar 11, 2020 | 3.583 | 3.603 | 2.734 | 2.813 | 2,550,000 | -0.92(-24.60%) |
Mar 10, 2020 | 4.067 | 4.126 | 3.455 | 3.731 | 3,271,724 | +0.02(+0.53%) |
Mar 09, 2020 | 3.849 | 4.116 | 3.573 | 3.711 | 3,324,965 | -0.88(-19.14%) |
Mar 06, 2020 | 4.738 | 4.905 | 4.442 | 4.590 | 1,809,380 | -0.26(-5.30%) |
Mar 05, 2020 | 4.955 | 4.975 | 4.629 | 4.846 | 2,012,168 | -0.21(-4.10%) |
Mar 04, 2020 | 5.083 | 5.439 | 4.836 | 5.054 | 2,645,220 | +0.03(+0.59%) |
Mar 03, 2020 | 5.093 | 5.231 | 4.836 | 5.024 | 3,474,927 | -0.04(-0.78%) |
Mar 02, 2020 | 5.814 | 5.893 | 4.841 | 5.063 | 2,985,251 | -0.70(-12.16%) |
Feb 28, 2020 | 5.567 | 6.139 | 5.517 | 5.764 | 3,848,644 | -0.10(-1.68%) |
Feb 27, 2020 | 5.340 | 5.902 | 4.965 | 5.863 | 2,755,070 | +0.43(+8.00%) |
Feb 26, 2020 | 6.366 | 6.366 | 5.399 | 5.429 | 2,467,286 | -0.94(-14.73%) |
Feb 25, 2020 | 6.623 | 6.623 | 6.105 | 6.366 | 2,120,489 | -0.24(-3.59%) |
Feb 24, 2020 | 6.593 | 6.939 | 6.248 | 6.603 | 1,668,636 | -0.25(-3.60%) |
Feb 21, 2020 | 7.393 | 7.393 | 6.702 | 6.850 | 2,525,777 | -0.58(-7.84%) |
Feb 20, 2020 | 7.600 | 7.748 | 7.343 | 7.432 | 1,793,339 | -0.20(-2.59%) |
Feb 19, 2020 | 7.294 | 7.669 | 7.255 | 7.630 | 1,782,964 | +0.35(+4.74%) |
Feb 18, 2020 | 7.245 | 7.363 | 6.909 | 7.284 | 2,242,471 | -0.07(-0.94%) |
Feb 14, 2020 | 7.659 | 7.748 | 7.284 | 7.353 | 1,145,667 | -0.32(-4.12%) |
Feb 13, 2020 | 7.570 | 7.669 | 7.353 | 7.669 | 1,304,276 | +0.05(+0.65%) |
Feb 12, 2020 | 8.113 | 8.360 | 7.541 | 7.620 | 2,085,510 | -0.35(-4.34%) |
Feb 11, 2020 | 8.360 | 8.429 | 7.946 | 7.965 | 1,791,154 | -0.24(-2.89%) |
Feb 10, 2020 | 8.311 | 8.419 | 7.995 | 8.202 | 2,259,607 | -0.19(-2.24%) |
Feb 07, 2020 | 8.775 | 8.824 | 8.133 | 8.390 | 2,348,881 | -0.44(-5.03%) |
Feb 06, 2020 | 9.327 | 9.327 | 8.271 | 8.834 | 3,782,118 | -0.36(-3.87%) |
Feb 05, 2020 | 7.294 | 9.742 | 6.968 | 9.189 | 9,739,922 | +1.88(+25.64%) |
Feb 04, 2020 | 6.860 | 7.393 | 6.820 | 7.314 | 3,363,496 | +0.61(+9.13%) |