Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.460 | 3.469 | 3.338 | 3.357 | 59,619,196 | +0.07(+1.99%) |
Apr 29, 2020 | 3.263 | 3.328 | 3.207 | 3.291 | 23,597,502 | +0.09(+2.93%) |
Apr 28, 2020 | 3.263 | 3.272 | 3.178 | 3.197 | 27,898,144 | -0.05(-1.45%) |
Apr 27, 2020 | 3.197 | 3.244 | 3.188 | 3.244 | 13,229,077 | +0.07(+2.06%) |
Apr 24, 2020 | 3.188 | 3.197 | 3.103 | 3.178 | 17,479,188 | +0.00(+0.00%) |
Apr 23, 2020 | 3.160 | 3.235 | 3.150 | 3.178 | 24,896,676 | +0.01(+0.30%) |
Apr 22, 2020 | 3.188 | 3.216 | 3.141 | 3.169 | 19,271,350 | +0.02(+0.60%) |
Apr 21, 2020 | 3.225 | 3.235 | 3.132 | 3.150 | 23,936,004 | -0.08(-2.33%) |
Apr 20, 2020 | 3.235 | 3.300 | 3.207 | 3.225 | 17,668,380 | -0.04(-1.15%) |
Apr 17, 2020 | 3.300 | 3.338 | 3.225 | 3.263 | 36,938,004 | +0.02(+0.58%) |
Apr 16, 2020 | 3.019 | 3.450 | 2.944 | 3.244 | 88,877,576 | +0.22(+7.12%) |
Apr 15, 2020 | 3.047 | 3.057 | 2.972 | 3.028 | 25,286,106 | -0.13(-4.15%) |
Apr 14, 2020 | 3.141 | 3.216 | 3.141 | 3.160 | 29,405,276 | +0.11(+3.69%) |
Apr 13, 2020 | 3.057 | 3.066 | 3.000 | 3.047 | 12,535,925 | -0.02(-0.61%) |
Apr 09, 2020 | 3.066 | 3.132 | 3.038 | 3.066 | 22,350,878 | +0.03(+0.93%) |
Apr 08, 2020 | 3.010 | 3.075 | 2.982 | 3.038 | 19,624,838 | +0.08(+2.53%) |
Apr 07, 2020 | 3.047 | 3.075 | 2.953 | 2.963 | 28,993,644 | +0.00(+0.00%) |
Apr 06, 2020 | 2.935 | 2.991 | 2.907 | 2.963 | 24,831,776 | +0.18(+6.40%) |
Apr 03, 2020 | 2.803 | 2.832 | 2.757 | 2.785 | 18,175,860 | -0.07(-2.30%) |
Apr 02, 2020 | 2.803 | 2.888 | 2.766 | 2.850 | 24,759,388 | +0.07(+2.36%) |
Apr 01, 2020 | 2.850 | 2.878 | 2.785 | 2.785 | 23,595,428 | -0.12(-4.19%) |
Mar 31, 2020 | 2.897 | 3.000 | 2.878 | 2.907 | 31,373,226 | +0.05(+1.64%) |
Mar 30, 2020 | 2.794 | 2.869 | 2.766 | 2.860 | 21,824,368 | +0.04(+1.33%) |
Mar 27, 2020 | 2.832 | 2.888 | 2.757 | 2.822 | 33,168,382 | -0.13(-4.44%) |
Mar 26, 2020 | 2.860 | 2.991 | 2.860 | 2.953 | 37,580,764 | +0.08(+2.61%) |
Mar 25, 2020 | 2.803 | 2.953 | 2.719 | 2.878 | 51,955,212 | +0.12(+4.42%) |
Mar 24, 2020 | 2.728 | 2.803 | 2.682 | 2.757 | 50,683,588 | +0.27(+10.94%) |
Mar 23, 2020 | 2.616 | 2.625 | 2.457 | 2.485 | 49,827,212 | -0.01(-0.38%) |
Mar 20, 2020 | 2.513 | 2.625 | 2.438 | 2.494 | 52,874,532 | +0.09(+3.91%) |
Mar 19, 2020 | 2.269 | 2.457 | 2.231 | 2.400 | 42,972,092 | +0.12(+5.35%) |
Mar 18, 2020 | 2.353 | 2.457 | 2.194 | 2.278 | 45,309,224 | -0.09(-3.95%) |
Mar 17, 2020 | 2.400 | 2.457 | 2.307 | 2.372 | 31,427,630 | +0.14(+6.30%) |
Mar 16, 2020 | 2.250 | 2.382 | 2.231 | 2.231 | 29,069,586 | -0.34(-13.14%) |
Mar 13, 2020 | 2.644 | 2.653 | 2.382 | 2.569 | 33,783,144 | +0.12(+4.98%) |
Mar 12, 2020 | 2.663 | 2.747 | 2.447 | 2.447 | 55,181,092 | -0.49(-16.61%) |
Mar 11, 2020 | 3.038 | 3.057 | 2.878 | 2.935 | 44,067,500 | -0.18(-5.72%) |
Mar 10, 2020 | 3.178 | 3.188 | 3.010 | 3.113 | 45,204,740 | +0.01(+0.30%) |
Mar 09, 2020 | 3.132 | 3.235 | 3.094 | 3.103 | 58,216,176 | -0.24(-7.28%) |
Mar 06, 2020 | 3.394 | 3.432 | 3.291 | 3.347 | 42,276,312 | -0.08(-2.46%) |
Mar 05, 2020 | 3.525 | 3.554 | 3.432 | 3.432 | 37,561,336 | -0.19(-5.18%) |
Mar 04, 2020 | 3.600 | 3.619 | 3.535 | 3.619 | 25,419,470 | +0.07(+1.85%) |
Mar 03, 2020 | 3.675 | 3.713 | 3.497 | 3.554 | 48,576,128 | -0.13(-3.56%) |
Mar 02, 2020 | 3.666 | 3.713 | 3.610 | 3.685 | 44,318,952 | +0.06(+1.55%) |
Feb 28, 2020 | 3.610 | 3.647 | 3.544 | 3.629 | 62,436,280 | -0.08(-2.27%) |
Feb 27, 2020 | 3.760 | 3.854 | 3.694 | 3.713 | 66,235,240 | -0.18(-4.58%) |
Feb 26, 2020 | 3.741 | 4.154 | 3.704 | 3.891 | 99,474,288 | +0.23(+6.14%) |
Feb 25, 2020 | 3.788 | 3.788 | 3.657 | 3.666 | 38,339,708 | -0.10(-2.74%) |
Feb 24, 2020 | 3.760 | 3.816 | 3.750 | 3.769 | 38,235,588 | -0.13(-3.37%) |
Feb 21, 2020 | 3.882 | 3.919 | 3.854 | 3.900 | 22,528,566 | +0.00(+0.00%) |
Feb 20, 2020 | 3.919 | 3.929 | 3.844 | 3.900 | 27,260,968 | -0.04(-0.95%) |
Feb 19, 2020 | 3.966 | 3.985 | 3.938 | 3.938 | 28,384,534 | -0.05(-1.18%) |
Feb 18, 2020 | 3.975 | 3.985 | 3.947 | 3.985 | 23,919,430 | -0.08(-1.85%) |
Feb 14, 2020 | 4.041 | 4.060 | 4.013 | 4.060 | 24,563,440 | -0.01(-0.23%) |
Feb 13, 2020 | 4.069 | 4.125 | 4.050 | 4.069 | 32,733,698 | -0.07(-1.59%) |
Feb 12, 2020 | 4.154 | 4.210 | 4.116 | 4.135 | 37,029,636 | +0.00(+0.00%) |
Feb 11, 2020 | 4.154 | 4.247 | 4.107 | 4.135 | 88,227,336 | +0.14(+3.52%) |
Feb 10, 2020 | 4.022 | 4.041 | 3.910 | 3.994 | 67,272,776 | -0.10(-2.52%) |
Feb 07, 2020 | 4.013 | 4.144 | 3.994 | 4.097 | 109,555,800 | +0.16(+4.05%) |
Feb 06, 2020 | 3.760 | 3.957 | 3.704 | 3.938 | 96,179,224 | +0.16(+4.22%) |
Feb 05, 2020 | 3.760 | 3.779 | 3.694 | 3.779 | 29,230,178 | +0.07(+1.77%) |
Feb 04, 2020 | 3.675 | 3.732 | 3.647 | 3.713 | 31,673,790 | +0.08(+2.06%) |