Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.840 | 2.880 | 2.790 | 2.830 | 3,048,797 | -0.21(-6.91%) |
Apr 29, 2020 | 2.960 | 3.060 | 2.930 | 3.040 | 3,762,702 | +0.14(+4.83%) |
Apr 28, 2020 | 2.930 | 2.960 | 2.880 | 2.900 | 3,576,200 | +0.17(+6.23%) |
Apr 27, 2020 | 2.650 | 2.740 | 2.630 | 2.730 | 2,954,311 | +0.08(+3.02%) |
Apr 24, 2020 | 2.640 | 2.670 | 2.610 | 2.650 | 1,791,500 | +0.02(+0.76%) |
Apr 23, 2020 | 2.630 | 2.700 | 2.600 | 2.630 | 3,302,076 | +0.05(+1.94%) |
Apr 22, 2020 | 2.620 | 2.620 | 2.570 | 2.580 | 1,848,303 | +0.01(+0.39%) |
Apr 21, 2020 | 2.590 | 2.640 | 2.540 | 2.570 | 3,181,367 | -0.08(-3.02%) |
Apr 20, 2020 | 2.650 | 2.700 | 2.610 | 2.650 | 3,087,519 | -0.09(-3.28%) |
Apr 17, 2020 | 2.680 | 2.740 | 2.650 | 2.740 | 3,850,300 | +0.14(+5.38%) |
Apr 16, 2020 | 2.650 | 2.650 | 2.550 | 2.600 | 2,730,843 | -0.03(-1.14%) |
Apr 15, 2020 | 2.740 | 2.740 | 2.630 | 2.630 | 3,099,768 | -0.29(-9.93%) |
Apr 14, 2020 | 3.000 | 3.035 | 2.890 | 2.920 | 3,144,951 | -0.08(-2.67%) |
Apr 13, 2020 | 3.130 | 3.130 | 2.950 | 3.000 | 1,981,283 | -0.08(-2.60%) |
Apr 09, 2020 | 2.970 | 3.100 | 2.960 | 3.080 | 3,648,900 | +0.20(+6.94%) |
Apr 08, 2020 | 2.800 | 2.900 | 2.770 | 2.880 | 2,694,359 | +0.08(+2.86%) |
Apr 07, 2020 | 2.860 | 2.880 | 2.740 | 2.800 | 4,941,321 | +0.16(+6.06%) |
Apr 06, 2020 | 2.580 | 2.670 | 2.550 | 2.640 | 3,884,829 | +0.17(+6.88%) |
Apr 03, 2020 | 2.500 | 2.510 | 2.450 | 2.470 | 2,859,900 | -0.12(-4.63%) |
Apr 02, 2020 | 2.520 | 2.640 | 2.515 | 2.590 | 2,219,527 | +0.01(+0.39%) |
Apr 01, 2020 | 2.630 | 2.660 | 2.550 | 2.580 | 3,010,438 | -0.14(-5.15%) |
Mar 31, 2020 | 2.820 | 2.850 | 2.700 | 2.720 | 3,476,777 | -0.19(-6.53%) |
Mar 30, 2020 | 2.900 | 2.927 | 2.850 | 2.910 | 2,075,198 | -0.05(-1.69%) |
Mar 27, 2020 | 2.960 | 3.030 | 2.880 | 2.960 | 1,390,100 | -0.24(-7.50%) |
Mar 26, 2020 | 3.010 | 3.240 | 2.995 | 3.200 | 4,259,398 | +0.23(+7.65%) |
Mar 25, 2020 | 2.842 | 3.038 | 2.739 | 2.973 | 6,556,285 | +0.39(+15.22%) |
Mar 24, 2020 | 2.589 | 2.655 | 2.515 | 2.580 | 6,180,263 | +0.16(+6.56%) |
Mar 23, 2020 | 2.515 | 2.557 | 2.365 | 2.421 | 3,621,029 | +0.05(+1.97%) |
Mar 20, 2020 | 2.552 | 2.552 | 2.337 | 2.374 | 4,931,763 | -0.22(-8.63%) |
Mar 19, 2020 | 2.505 | 2.711 | 2.468 | 2.599 | 4,015,803 | -0.08(-3.14%) |
Mar 18, 2020 | 2.767 | 2.814 | 2.636 | 2.683 | 7,841,029 | -0.40(-13.03%) |
Mar 17, 2020 | 2.870 | 3.085 | 2.814 | 3.085 | 3,239,240 | +0.26(+9.27%) |
Mar 16, 2020 | 2.720 | 2.973 | 2.720 | 2.823 | 2,524,569 | -0.41(-12.72%) |
Mar 13, 2020 | 3.234 | 3.239 | 2.973 | 3.234 | 3,974,229 | +0.18(+5.81%) |
Mar 12, 2020 | 3.094 | 3.141 | 2.912 | 3.057 | 3,362,210 | -0.26(-7.89%) |
Mar 11, 2020 | 3.440 | 3.449 | 3.272 | 3.319 | 3,092,668 | -0.21(-6.08%) |
Mar 10, 2020 | 3.543 | 3.571 | 3.393 | 3.534 | 3,362,914 | +0.18(+5.29%) |
Mar 09, 2020 | 3.505 | 3.664 | 3.347 | 3.356 | 2,650,572 | -0.44(-11.58%) |
Mar 06, 2020 | 3.814 | 3.906 | 3.767 | 3.795 | 2,980,003 | -0.04(-0.98%) |
Mar 05, 2020 | 3.917 | 3.945 | 3.823 | 3.833 | 3,012,648 | -0.29(-7.03%) |
Mar 04, 2020 | 4.094 | 4.132 | 4.020 | 4.122 | 2,867,333 | +0.07(+1.61%) |
Mar 03, 2020 | 4.197 | 4.235 | 4.048 | 4.057 | 4,344,236 | -0.18(-4.19%) |
Mar 02, 2020 | 4.160 | 4.244 | 4.076 | 4.235 | 4,009,880 | -0.09(-2.16%) |
Feb 28, 2020 | 4.253 | 4.337 | 4.169 | 4.328 | 5,038,096 | -0.05(-1.07%) |
Feb 27, 2020 | 4.440 | 4.496 | 4.365 | 4.375 | 3,862,939 | -0.22(-4.68%) |
Feb 26, 2020 | 4.665 | 4.702 | 4.571 | 4.590 | 3,032,382 | -0.07(-1.41%) |
Feb 25, 2020 | 4.758 | 4.763 | 4.651 | 4.655 | 2,780,785 | -0.10(-2.16%) |
Feb 24, 2020 | 4.721 | 4.810 | 4.711 | 4.758 | 2,293,879 | -0.19(-3.78%) |
Feb 21, 2020 | 4.973 | 4.973 | 4.945 | 4.945 | 1,043,327 | -0.07(-1.31%) |
Feb 20, 2020 | 5.011 | 5.057 | 4.987 | 5.011 | 1,159,767 | +0.05(+0.94%) |
Feb 19, 2020 | 5.020 | 5.029 | 4.964 | 4.964 | 1,292,806 | -0.07(-1.30%) |
Feb 18, 2020 | 5.104 | 5.104 | 5.011 | 5.029 | 1,436,184 | -0.09(-1.82%) |
Feb 14, 2020 | 5.226 | 5.251 | 5.113 | 5.123 | 3,539,483 | -0.44(-7.90%) |
Feb 13, 2020 | 5.571 | 5.609 | 5.543 | 5.562 | 1,760,533 | +0.03(+0.51%) |
Feb 12, 2020 | 5.534 | 5.581 | 5.497 | 5.534 | 1,159,646 | +0.14(+2.60%) |
Feb 11, 2020 | 5.412 | 5.431 | 5.380 | 5.394 | 1,124,995 | +0.04(+0.70%) |
Feb 10, 2020 | 5.366 | 5.391 | 5.338 | 5.356 | 622,332 | +0.00(+0.00%) |
Feb 07, 2020 | 5.366 | 5.397 | 5.338 | 5.356 | 991,016 | -0.09(-1.72%) |
Feb 06, 2020 | 5.487 | 5.487 | 5.422 | 5.450 | 1,202,451 | +0.04(+0.69%) |
Feb 05, 2020 | 5.394 | 5.412 | 5.347 | 5.412 | 1,216,419 | +0.01(+0.17%) |
Feb 04, 2020 | 5.394 | 5.422 | 5.384 | 5.403 | 1,201,637 | +0.16(+3.03%) |