Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.694 | 2.704 | 2.537 | 2.576 | 9,155,126 | -0.11(-4.01%) |
Apr 29, 2020 | 2.469 | 2.714 | 2.469 | 2.684 | 12,053,441 | +0.24(+10.04%) |
Apr 28, 2020 | 2.469 | 2.478 | 2.361 | 2.439 | 5,515,189 | -0.01(-0.40%) |
Apr 27, 2020 | 2.439 | 2.478 | 2.332 | 2.449 | 6,204,561 | +0.03(+1.21%) |
Apr 24, 2020 | 2.508 | 2.547 | 2.322 | 2.420 | 9,017,147 | +0.00(+0.00%) |
Apr 23, 2020 | 2.449 | 2.586 | 2.380 | 2.420 | 11,184,798 | +0.07(+2.92%) |
Apr 22, 2020 | 2.332 | 2.400 | 2.302 | 2.351 | 8,642,401 | +0.13(+5.73%) |
Apr 21, 2020 | 2.155 | 2.263 | 2.116 | 2.224 | 6,588,564 | -0.06(-2.58%) |
Apr 20, 2020 | 2.175 | 2.302 | 2.175 | 2.283 | 6,851,451 | +0.16(+7.37%) |
Apr 17, 2020 | 2.253 | 2.332 | 2.096 | 2.126 | 15,737,286 | -0.21(-8.82%) |
Apr 16, 2020 | 2.273 | 2.400 | 2.224 | 2.332 | 11,534,785 | +0.15(+6.73%) |
Apr 15, 2020 | 2.185 | 2.371 | 2.096 | 2.185 | 9,620,411 | -0.13(-5.51%) |
Apr 14, 2020 | 2.351 | 2.449 | 2.194 | 2.312 | 16,145,130 | +0.01(+0.43%) |
Apr 13, 2020 | 2.087 | 2.292 | 1.930 | 2.302 | 11,660,553 | +0.24(+11.90%) |
Apr 09, 2020 | 1.900 | 2.067 | 1.886 | 2.057 | 12,395,694 | +0.26(+14.75%) |
Apr 08, 2020 | 1.783 | 1.842 | 1.763 | 1.793 | 6,449,491 | +0.03(+1.67%) |
Apr 07, 2020 | 1.920 | 1.949 | 1.705 | 1.763 | 8,349,293 | -0.07(-3.74%) |
Apr 06, 2020 | 1.763 | 1.871 | 1.754 | 1.832 | 9,695,797 | +0.17(+10.00%) |
Apr 03, 2020 | 1.783 | 1.783 | 1.626 | 1.665 | 6,369,188 | -0.04(-2.30%) |
Apr 02, 2020 | 1.724 | 1.812 | 1.685 | 1.705 | 8,001,564 | +0.05(+2.96%) |
Apr 01, 2020 | 1.734 | 1.793 | 1.646 | 1.656 | 8,847,612 | -0.13(-7.14%) |
Mar 31, 2020 | 1.861 | 1.935 | 1.734 | 1.783 | 8,091,962 | -0.03(-1.62%) |
Mar 30, 2020 | 1.871 | 2.038 | 1.773 | 1.812 | 8,218,311 | -0.07(-3.65%) |
Mar 27, 2020 | 2.057 | 2.106 | 1.861 | 1.881 | 7,063,128 | -0.25(-11.93%) |
Mar 26, 2020 | 2.302 | 2.474 | 2.057 | 2.136 | 11,553,555 | -0.09(-3.96%) |
Mar 25, 2020 | 2.008 | 2.292 | 1.881 | 2.224 | 10,953,999 | +0.20(+9.66%) |
Mar 24, 2020 | 1.969 | 2.096 | 1.822 | 2.028 | 14,177,226 | +0.24(+13.11%) |
Mar 23, 2020 | 1.783 | 1.832 | 1.636 | 1.793 | 10,246,934 | +0.17(+10.24%) |
Mar 20, 2020 | 1.861 | 1.861 | 1.567 | 1.626 | 15,413,181 | -0.12(-6.74%) |
Mar 19, 2020 | 1.636 | 2.057 | 1.411 | 1.744 | 14,946,195 | +0.17(+10.56%) |
Mar 18, 2020 | 1.940 | 2.165 | 1.518 | 1.577 | 11,820,109 | -0.50(-24.06%) |
Mar 17, 2020 | 1.665 | 2.155 | 1.646 | 2.077 | 19,411,488 | +0.41(+24.71%) |
Mar 16, 2020 | 1.489 | 1.763 | 1.371 | 1.665 | 13,077,644 | +0.01(+0.59%) |
Mar 13, 2020 | 1.734 | 1.822 | 1.616 | 1.656 | 13,052,987 | +0.00(+0.00%) |
Mar 12, 2020 | 1.851 | 1.908 | 1.636 | 1.656 | 12,272,472 | -0.34(-17.16%) |
Mar 11, 2020 | 2.165 | 2.194 | 1.959 | 1.998 | 11,085,933 | -0.24(-10.53%) |
Mar 10, 2020 | 2.283 | 2.283 | 2.038 | 2.234 | 9,808,728 | +0.03(+1.33%) |
Mar 09, 2020 | 2.341 | 2.478 | 2.165 | 2.204 | 7,813,206 | -0.38(-14.77%) |
Mar 06, 2020 | 2.684 | 2.694 | 2.488 | 2.586 | 8,356,382 | -0.12(-4.35%) |
Mar 05, 2020 | 2.753 | 2.782 | 2.635 | 2.704 | 7,045,260 | -0.03(-0.99%) |
Mar 04, 2020 | 2.770 | 2.799 | 2.564 | 2.731 | 9,790,484 | +0.01(+0.36%) |
Mar 03, 2020 | 2.799 | 2.897 | 2.574 | 2.721 | 14,230,333 | -0.05(-1.77%) |
Mar 02, 2020 | 2.672 | 2.770 | 2.555 | 2.770 | 6,745,009 | +0.19(+7.20%) |
Feb 28, 2020 | 2.496 | 2.603 | 2.329 | 2.584 | 12,683,591 | -0.18(-6.38%) |
Feb 27, 2020 | 3.015 | 3.024 | 2.692 | 2.760 | 14,999,314 | -0.23(-7.84%) |
Feb 26, 2020 | 2.946 | 3.034 | 2.868 | 2.995 | 7,606,796 | +0.03(+0.99%) |
Feb 25, 2020 | 3.024 | 3.122 | 2.936 | 2.966 | 12,890,222 | -0.08(-2.57%) |
Feb 24, 2020 | 3.328 | 3.338 | 2.995 | 3.044 | 9,014,095 | -0.18(-5.47%) |
Feb 21, 2020 | 3.249 | 3.279 | 3.181 | 3.220 | 9,337,775 | +0.04(+1.23%) |
Feb 20, 2020 | 3.249 | 3.298 | 3.093 | 3.181 | 8,530,606 | -0.07(-2.11%) |
Feb 19, 2020 | 3.191 | 3.289 | 3.122 | 3.249 | 10,602,857 | +0.09(+2.79%) |
Feb 18, 2020 | 2.926 | 3.191 | 2.917 | 3.161 | 15,329,008 | +0.30(+10.62%) |
Feb 14, 2020 | 2.917 | 2.956 | 2.829 | 2.858 | 6,300,518 | -0.04(-1.35%) |
Feb 13, 2020 | 2.897 | 3.005 | 2.887 | 2.897 | 6,464,642 | +0.05(+1.72%) |
Feb 12, 2020 | 3.083 | 3.093 | 2.838 | 2.848 | 11,728,504 | -0.23(-7.62%) |
Feb 11, 2020 | 3.112 | 3.171 | 3.054 | 3.083 | 6,611,334 | -0.01(-0.32%) |
Feb 10, 2020 | 3.377 | 3.377 | 3.073 | 3.093 | 10,578,503 | -0.26(-7.87%) |
Feb 07, 2020 | 3.308 | 3.396 | 3.298 | 3.357 | 10,608,893 | +0.00(+0.00%) |
Feb 06, 2020 | 3.073 | 3.367 | 3.024 | 3.357 | 18,225,104 | +0.34(+11.36%) |
Feb 05, 2020 | 2.838 | 3.024 | 2.838 | 3.015 | 7,411,598 | +0.16(+5.48%) |
Feb 04, 2020 | 2.897 | 2.907 | 2.809 | 2.858 | 9,214,571 | -0.07(-2.34%) |