Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.250 | 2.250 | 2.090 | 2.120 | 9,864,791 | -0.11(-4.93%) |
Apr 29, 2020 | 2.160 | 2.240 | 2.150 | 2.230 | 13,925,181 | +0.14(+6.70%) |
Apr 28, 2020 | 1.990 | 2.390 | 1.980 | 2.090 | 19,401,248 | +0.16(+8.29%) |
Apr 27, 2020 | 1.960 | 1.960 | 1.850 | 1.930 | 13,933,550 | +0.07(+3.76%) |
Apr 24, 2020 | 1.940 | 1.970 | 1.850 | 1.860 | 10,738,300 | -0.06(-3.12%) |
Apr 23, 2020 | 1.990 | 2.000 | 1.900 | 1.920 | 11,198,569 | -0.02(-1.03%) |
Apr 22, 2020 | 2.040 | 2.090 | 1.930 | 1.940 | 15,966,695 | -0.03(-1.52%) |
Apr 21, 2020 | 2.070 | 2.080 | 1.940 | 1.970 | 9,584,434 | -0.13(-6.19%) |
Apr 20, 2020 | 2.140 | 2.170 | 2.065 | 2.100 | 7,540,624 | -0.07(-3.23%) |
Apr 17, 2020 | 2.070 | 2.195 | 2.005 | 2.170 | 11,168,600 | +0.19(+9.60%) |
Apr 16, 2020 | 2.070 | 2.090 | 1.950 | 1.980 | 8,955,688 | -0.08(-3.88%) |
Apr 15, 2020 | 2.010 | 2.080 | 1.950 | 2.060 | 7,280,681 | -0.05(-2.37%) |
Apr 14, 2020 | 2.240 | 2.240 | 2.070 | 2.110 | 7,801,714 | -0.08(-3.65%) |
Apr 13, 2020 | 2.360 | 2.480 | 2.140 | 2.190 | 8,535,756 | -0.06(-2.67%) |
Apr 09, 2020 | 2.180 | 2.400 | 2.180 | 2.250 | 8,200,200 | +0.13(+6.13%) |
Apr 08, 2020 | 2.080 | 2.140 | 2.010 | 2.120 | 8,021,619 | +0.06(+2.91%) |
Apr 07, 2020 | 2.100 | 2.210 | 2.020 | 2.060 | 13,859,147 | +0.11(+5.64%) |
Apr 06, 2020 | 1.830 | 1.950 | 1.800 | 1.950 | 9,832,916 | +0.21(+12.07%) |
Apr 03, 2020 | 1.870 | 1.900 | 1.660 | 1.740 | 11,285,900 | -0.14(-7.45%) |
Apr 02, 2020 | 1.900 | 1.990 | 1.820 | 1.880 | 9,352,906 | -0.03(-1.57%) |
Apr 01, 2020 | 2.060 | 2.110 | 1.910 | 1.910 | 9,728,302 | -0.21(-9.91%) |
Mar 31, 2020 | 1.870 | 2.180 | 1.820 | 2.120 | 21,690,992 | +0.29(+15.85%) |
Mar 30, 2020 | 1.860 | 1.880 | 1.790 | 1.830 | 8,831,057 | -0.02(-1.08%) |
Mar 27, 2020 | 1.930 | 1.930 | 1.830 | 1.850 | 12,088,900 | -0.14(-7.04%) |
Mar 26, 2020 | 1.760 | 2.025 | 1.750 | 1.990 | 13,591,132 | +0.26(+15.03%) |
Mar 25, 2020 | 1.790 | 1.910 | 1.720 | 1.730 | 14,834,127 | -0.02(-1.14%) |
Mar 24, 2020 | 1.740 | 1.830 | 1.680 | 1.750 | 7,759,530 | +0.12(+7.36%) |
Mar 23, 2020 | 1.760 | 1.790 | 1.550 | 1.630 | 10,032,284 | -0.10(-5.78%) |
Mar 20, 2020 | 1.920 | 1.960 | 1.720 | 1.730 | 15,812,300 | -0.13(-6.99%) |
Mar 19, 2020 | 2.000 | 2.040 | 1.820 | 1.860 | 8,012,427 | -0.13(-6.53%) |
Mar 18, 2020 | 2.010 | 2.160 | 1.900 | 1.990 | 13,339,330 | -0.18(-8.29%) |
Mar 17, 2020 | 2.000 | 2.340 | 1.795 | 2.170 | 22,669,666 | +0.24(+12.44%) |
Mar 16, 2020 | 2.010 | 2.260 | 1.880 | 1.930 | 7,132,549 | -0.53(-21.54%) |
Mar 13, 2020 | 2.480 | 2.550 | 2.330 | 2.460 | 11,567,800 | +0.11(+4.68%) |
Mar 12, 2020 | 2.450 | 2.500 | 2.250 | 2.350 | 16,416,984 | -0.25(-9.62%) |
Mar 11, 2020 | 2.620 | 2.690 | 2.575 | 2.600 | 15,369,178 | -0.11(-4.06%) |
Mar 10, 2020 | 2.710 | 2.740 | 2.610 | 2.710 | 19,072,432 | +0.15(+5.86%) |
Mar 09, 2020 | 2.650 | 2.860 | 2.530 | 2.560 | 10,052,329 | -0.36(-12.33%) |
Mar 06, 2020 | 3.080 | 3.100 | 2.900 | 2.920 | 10,885,600 | -0.27(-8.46%) |
Mar 05, 2020 | 3.370 | 3.390 | 3.120 | 3.190 | 6,432,893 | -0.28(-8.07%) |
Mar 04, 2020 | 3.490 | 3.520 | 3.350 | 3.470 | 4,912,006 | +0.05(+1.46%) |
Mar 03, 2020 | 3.360 | 3.595 | 3.310 | 3.420 | 18,669,306 | +0.04(+1.18%) |
Mar 02, 2020 | 3.320 | 3.420 | 3.230 | 3.380 | 11,460,634 | +0.10(+3.05%) |
Feb 28, 2020 | 3.110 | 3.300 | 3.014 | 3.280 | 13,112,000 | +0.05(+1.55%) |
Feb 27, 2020 | 3.300 | 3.420 | 3.160 | 3.230 | 15,668,944 | -0.15(-4.44%) |
Feb 26, 2020 | 3.660 | 3.690 | 3.370 | 3.380 | 21,933,040 | -0.26(-7.14%) |
Feb 25, 2020 | 3.750 | 3.770 | 3.620 | 3.640 | 9,531,023 | -0.10(-2.67%) |
Feb 24, 2020 | 3.650 | 3.800 | 3.620 | 3.740 | 22,921,528 | -0.05(-1.32%) |
Feb 21, 2020 | 3.710 | 3.825 | 3.700 | 3.790 | 8,422,100 | +0.05(+1.34%) |
Feb 20, 2020 | 3.780 | 3.820 | 3.720 | 3.740 | 8,533,137 | -0.04(-1.06%) |
Feb 19, 2020 | 3.810 | 3.810 | 3.690 | 3.780 | 15,685,805 | +0.00(+0.00%) |
Feb 18, 2020 | 3.870 | 3.920 | 3.760 | 3.780 | 9,238,459 | -0.12(-3.08%) |
Feb 14, 2020 | 3.950 | 4.020 | 3.860 | 3.900 | 5,730,800 | -0.05(-1.27%) |
Feb 13, 2020 | 4.120 | 4.140 | 3.880 | 3.950 | 15,467,753 | -0.17(-4.13%) |
Feb 12, 2020 | 4.160 | 4.180 | 4.040 | 4.120 | 22,521,240 | -0.23(-5.29%) |
Feb 11, 2020 | 4.160 | 4.350 | 4.130 | 4.350 | 17,188,642 | +0.20(+4.82%) |
Feb 10, 2020 | 4.170 | 4.210 | 4.120 | 4.150 | 2,193,363 | -0.03(-0.72%) |
Feb 07, 2020 | 4.160 | 4.215 | 4.120 | 4.180 | 2,742,300 | -0.01(-0.24%) |
Feb 06, 2020 | 4.210 | 4.240 | 4.130 | 4.190 | 3,276,767 | +0.00(+0.00%) |
Feb 05, 2020 | 4.320 | 4.330 | 4.170 | 4.190 | 4,765,789 | -0.09(-2.10%) |
Feb 04, 2020 | 4.230 | 4.300 | 4.200 | 4.280 | 9,315,863 | +0.06(+1.42%) |