Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.020 | 3.320 | 3.000 | 3.230 | 17,050,244 | +0.17(+5.56%) |
Apr 29, 2020 | 2.880 | 3.090 | 2.880 | 3.060 | 15,127,842 | +0.10(+3.38%) |
Apr 28, 2020 | 3.110 | 3.200 | 2.890 | 2.960 | 16,434,531 | -0.18(-5.73%) |
Apr 27, 2020 | 3.070 | 3.210 | 2.840 | 3.140 | 20,732,104 | +0.00(+0.00%) |
Apr 24, 2020 | 3.120 | 3.220 | 2.970 | 3.140 | 16,275,700 | +0.08(+2.61%) |
Apr 23, 2020 | 3.170 | 3.190 | 2.970 | 3.060 | 18,177,302 | -0.09(-2.86%) |
Apr 22, 2020 | 3.200 | 3.290 | 3.100 | 3.150 | 18,619,388 | +0.01(+0.32%) |
Apr 21, 2020 | 2.890 | 3.170 | 2.890 | 3.140 | 29,690,278 | +0.20(+6.80%) |
Apr 20, 2020 | 2.500 | 3.020 | 2.490 | 2.940 | 35,670,840 | +0.28(+10.53%) |
Apr 17, 2020 | 2.410 | 2.680 | 2.340 | 2.660 | 21,455,000 | +0.27(+11.30%) |
Apr 16, 2020 | 2.320 | 2.470 | 2.300 | 2.390 | 20,100,606 | +0.05(+2.14%) |
Apr 15, 2020 | 2.190 | 2.390 | 2.100 | 2.340 | 14,688,361 | +0.08(+3.54%) |
Apr 14, 2020 | 2.420 | 2.420 | 2.200 | 2.260 | 26,639,536 | -0.17(-7.00%) |
Apr 13, 2020 | 2.550 | 2.640 | 2.385 | 2.430 | 32,853,422 | -0.08(-3.19%) |
Apr 09, 2020 | 2.400 | 2.770 | 2.360 | 2.510 | 36,029,600 | +0.13(+5.46%) |
Apr 08, 2020 | 2.050 | 2.420 | 2.040 | 2.380 | 24,906,904 | +0.31(+14.98%) |
Apr 07, 2020 | 1.970 | 2.150 | 1.930 | 2.070 | 22,830,276 | +0.12(+6.15%) |
Apr 06, 2020 | 1.860 | 1.960 | 1.805 | 1.950 | 17,144,852 | +0.06(+3.17%) |
Apr 03, 2020 | 1.710 | 1.975 | 1.680 | 1.890 | 25,373,898 | +0.19(+11.18%) |
Apr 02, 2020 | 1.690 | 1.820 | 1.550 | 1.700 | 36,374,620 | +0.07(+4.29%) |
Apr 01, 2020 | 1.630 | 1.790 | 1.580 | 1.630 | 16,589,886 | -0.06(-3.55%) |
Mar 31, 2020 | 1.680 | 1.750 | 1.630 | 1.690 | 18,009,692 | +0.03(+1.81%) |
Mar 30, 2020 | 1.710 | 1.730 | 1.540 | 1.660 | 26,820,256 | -0.03(-1.78%) |
Mar 27, 2020 | 1.680 | 1.800 | 1.630 | 1.690 | 20,756,700 | +0.02(+1.20%) |
Mar 26, 2020 | 1.890 | 1.970 | 1.620 | 1.670 | 22,235,412 | -0.19(-10.22%) |
Mar 25, 2020 | 1.830 | 2.105 | 1.780 | 1.860 | 25,902,612 | -0.12(-6.06%) |
Mar 24, 2020 | 2.030 | 2.060 | 1.720 | 1.980 | 35,658,812 | -0.01(-0.50%) |
Mar 23, 2020 | 2.050 | 2.160 | 1.970 | 1.990 | 24,702,300 | -0.09(-4.33%) |
Mar 20, 2020 | 2.110 | 2.150 | 1.910 | 2.080 | 37,331,800 | -0.05(-2.35%) |
Mar 19, 2020 | 2.080 | 2.180 | 1.960 | 2.130 | 39,731,136 | +0.08(+3.90%) |
Mar 18, 2020 | 1.980 | 2.250 | 1.850 | 2.050 | 49,084,720 | -0.07(-3.30%) |
Mar 17, 2020 | 1.910 | 2.490 | 1.850 | 2.120 | 56,734,468 | +0.16(+8.16%) |
Mar 16, 2020 | 1.400 | 2.240 | 1.370 | 1.960 | 59,581,544 | +0.19(+10.73%) |
Mar 13, 2020 | 1.590 | 1.930 | 1.380 | 1.770 | 62,125,500 | +0.29(+19.59%) |
Mar 12, 2020 | 1.210 | 1.520 | 1.170 | 1.480 | 39,694,456 | +0.18(+13.85%) |
Mar 11, 2020 | 1.440 | 1.590 | 1.250 | 1.300 | 35,254,624 | -0.17(-11.56%) |
Mar 10, 2020 | 1.660 | 1.690 | 1.150 | 1.470 | 47,196,120 | -0.06(-3.92%) |
Mar 09, 2020 | 1.070 | 1.610 | 1.060 | 1.530 | 64,753,552 | +0.22(+16.79%) |
Mar 06, 2020 | 1.210 | 1.370 | 1.150 | 1.310 | 39,511,500 | +0.05(+3.97%) |
Mar 05, 2020 | 1.270 | 1.270 | 1.190 | 1.260 | 27,803,208 | -0.02(-1.56%) |
Mar 04, 2020 | 1.390 | 1.400 | 1.240 | 1.280 | 30,451,472 | -0.07(-5.19%) |
Mar 03, 2020 | 1.470 | 1.480 | 1.280 | 1.350 | 27,139,878 | -0.10(-6.90%) |
Mar 02, 2020 | 1.440 | 1.500 | 1.320 | 1.450 | 31,198,444 | +0.03(+2.11%) |
Feb 28, 2020 | 1.350 | 1.480 | 1.210 | 1.420 | 44,872,900 | +0.12(+9.23%) |
Feb 27, 2020 | 1.260 | 1.360 | 1.150 | 1.300 | 28,661,020 | -0.11(-7.80%) |
Feb 26, 2020 | 1.510 | 1.560 | 1.380 | 1.410 | 19,291,394 | -0.09(-6.00%) |
Feb 25, 2020 | 1.550 | 1.570 | 1.380 | 1.500 | 24,315,062 | -0.05(-3.23%) |
Feb 24, 2020 | 1.600 | 1.610 | 1.520 | 1.550 | 20,801,594 | -0.11(-6.63%) |
Feb 21, 2020 | 1.700 | 1.700 | 1.640 | 1.660 | 13,314,500 | -0.07(-4.05%) |
Feb 20, 2020 | 1.720 | 1.780 | 1.690 | 1.730 | 19,803,800 | +0.01(+0.58%) |
Feb 19, 2020 | 1.630 | 1.730 | 1.610 | 1.720 | 19,387,666 | +0.11(+6.83%) |
Feb 18, 2020 | 1.580 | 1.640 | 1.560 | 1.610 | 16,666,148 | +0.05(+3.21%) |
Feb 14, 2020 | 1.600 | 1.620 | 1.540 | 1.560 | 17,815,700 | -0.03(-1.89%) |
Feb 13, 2020 | 1.580 | 1.650 | 1.560 | 1.590 | 12,053,041 | +0.01(+0.63%) |
Feb 12, 2020 | 1.600 | 1.640 | 1.540 | 1.580 | 20,660,544 | +0.01(+0.64%) |
Feb 11, 2020 | 1.540 | 1.590 | 1.540 | 1.570 | 9,857,640 | +0.05(+3.29%) |
Feb 10, 2020 | 1.600 | 1.610 | 1.490 | 1.520 | 24,422,158 | -0.14(-8.43%) |
Feb 07, 2020 | 1.670 | 1.710 | 1.650 | 1.660 | 15,843,700 | -0.04(-2.35%) |
Feb 06, 2020 | 1.780 | 1.780 | 1.670 | 1.700 | 17,877,792 | -0.08(-4.49%) |
Feb 05, 2020 | 1.630 | 1.790 | 1.630 | 1.780 | 26,780,456 | +0.16(+9.88%) |
Feb 04, 2020 | 1.620 | 1.630 | 1.580 | 1.620 | 18,704,498 | +0.04(+2.53%) |