Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.939 | 3.252 | 2.868 | 3.032 | 1,953,414 | +0.02(+0.62%) |
Apr 29, 2020 | 2.882 | 3.079 | 2.831 | 3.014 | 819,955 | +0.26(+9.52%) |
Apr 28, 2020 | 2.929 | 3.009 | 2.723 | 2.751 | 951,253 | -0.11(-3.92%) |
Apr 27, 2020 | 2.770 | 2.882 | 2.723 | 2.864 | 1,210,443 | +0.13(+4.62%) |
Apr 24, 2020 | 2.695 | 2.742 | 2.639 | 2.737 | 690,905 | +0.04(+1.56%) |
Apr 23, 2020 | 2.714 | 2.723 | 2.630 | 2.695 | 874,404 | +0.02(+0.70%) |
Apr 22, 2020 | 2.686 | 2.705 | 2.583 | 2.677 | 840,017 | +0.05(+1.78%) |
Apr 21, 2020 | 2.536 | 2.658 | 2.518 | 2.630 | 1,241,975 | +0.04(+1.44%) |
Apr 20, 2020 | 2.499 | 2.602 | 2.443 | 2.592 | 911,546 | -0.01(-0.36%) |
Apr 17, 2020 | 2.443 | 2.630 | 2.433 | 2.602 | 870,951 | +0.26(+11.20%) |
Apr 16, 2020 | 2.433 | 2.433 | 2.181 | 2.340 | 1,178,118 | -0.10(-4.21%) |
Apr 15, 2020 | 2.443 | 2.536 | 2.396 | 2.443 | 1,511,840 | -0.08(-3.33%) |
Apr 14, 2020 | 2.583 | 2.733 | 2.471 | 2.527 | 3,843,096 | +0.07(+2.66%) |
Apr 13, 2020 | 2.602 | 2.714 | 2.452 | 2.461 | 1,029,418 | -0.16(-6.07%) |
Apr 09, 2020 | 2.695 | 2.798 | 2.546 | 2.620 | 1,560,361 | +0.06(+2.19%) |
Apr 08, 2020 | 2.480 | 2.611 | 2.415 | 2.564 | 783,529 | +0.12(+4.98%) |
Apr 07, 2020 | 2.237 | 2.494 | 2.171 | 2.443 | 1,907,419 | +0.28(+12.99%) |
Apr 06, 2020 | 2.227 | 2.302 | 2.031 | 2.162 | 1,742,585 | +0.04(+1.76%) |
Apr 03, 2020 | 2.087 | 2.223 | 2.012 | 2.124 | 1,443,465 | -0.05(-2.16%) |
Apr 02, 2020 | 2.153 | 2.237 | 2.040 | 2.171 | 1,663,597 | +0.05(+2.20%) |
Apr 01, 2020 | 2.124 | 2.190 | 2.050 | 2.124 | 2,389,066 | -0.06(-2.58%) |
Mar 31, 2020 | 2.293 | 2.349 | 2.054 | 2.181 | 3,240,454 | -0.10(-4.51%) |
Mar 30, 2020 | 2.368 | 2.396 | 2.162 | 2.284 | 1,875,998 | -0.06(-2.40%) |
Mar 27, 2020 | 2.340 | 2.466 | 2.255 | 2.340 | 2,387,182 | -0.10(-4.21%) |
Mar 26, 2020 | 2.368 | 2.489 | 2.284 | 2.443 | 4,627,960 | +0.10(+4.40%) |
Mar 25, 2020 | 2.377 | 2.555 | 2.284 | 2.340 | 1,244,418 | -0.03(-1.19%) |
Mar 24, 2020 | 2.349 | 2.480 | 2.227 | 2.368 | 1,331,118 | +0.14(+6.30%) |
Mar 23, 2020 | 2.386 | 2.386 | 2.078 | 2.227 | 4,441,978 | -0.10(-4.42%) |
Mar 20, 2020 | 2.293 | 2.770 | 2.181 | 2.330 | 4,683,541 | +0.07(+3.32%) |
Mar 19, 2020 | 1.890 | 2.499 | 1.750 | 2.255 | 3,008,785 | +0.35(+18.14%) |
Mar 18, 2020 | 2.143 | 2.218 | 1.881 | 1.909 | 3,127,842 | -0.36(-15.70%) |
Mar 17, 2020 | 2.321 | 2.443 | 2.059 | 2.265 | 3,815,500 | -0.04(-1.63%) |
Mar 16, 2020 | 2.583 | 2.583 | 2.284 | 2.302 | 3,874,181 | -0.81(-26.13%) |
Mar 13, 2020 | 2.527 | 3.191 | 2.340 | 3.116 | 2,450,546 | +0.75(+31.62%) |
Mar 12, 2020 | 2.415 | 2.611 | 2.106 | 2.368 | 4,338,199 | -0.32(-11.85%) |
Mar 11, 2020 | 3.004 | 3.070 | 2.639 | 2.686 | 1,581,723 | -0.45(-14.33%) |
Mar 10, 2020 | 3.229 | 3.247 | 2.967 | 3.135 | 1,614,807 | +0.07(+2.45%) |
Mar 09, 2020 | 3.322 | 3.463 | 3.032 | 3.060 | 1,442,258 | -0.49(-13.72%) |
Mar 06, 2020 | 3.556 | 3.790 | 3.519 | 3.547 | 2,132,554 | -0.15(-4.05%) |
Mar 05, 2020 | 3.697 | 3.790 | 3.603 | 3.697 | 1,921,113 | -0.21(-5.28%) |
Mar 04, 2020 | 3.875 | 3.940 | 3.725 | 3.903 | 2,176,798 | +0.10(+2.71%) |
Mar 03, 2020 | 3.884 | 4.090 | 3.767 | 3.800 | 1,544,183 | -0.11(-2.87%) |
Mar 02, 2020 | 3.818 | 3.959 | 3.598 | 3.912 | 3,374,209 | +0.11(+2.96%) |
Feb 28, 2020 | 3.678 | 3.809 | 3.594 | 3.800 | 2,890,990 | -0.10(-2.64%) |
Feb 27, 2020 | 4.062 | 4.080 | 3.584 | 3.903 | 3,786,753 | -0.26(-6.29%) |
Feb 26, 2020 | 4.342 | 4.344 | 4.146 | 4.165 | 1,996,838 | -0.13(-3.05%) |
Feb 25, 2020 | 4.511 | 4.623 | 4.291 | 4.296 | 1,136,726 | -0.22(-4.77%) |
Feb 24, 2020 | 4.492 | 4.689 | 4.399 | 4.511 | 1,542,631 | -0.23(-4.93%) |
Feb 21, 2020 | 4.782 | 4.810 | 4.679 | 4.745 | 2,471,168 | -0.03(-0.59%) |
Feb 20, 2020 | 4.614 | 4.820 | 4.595 | 4.773 | 2,466,353 | +0.21(+4.51%) |
Feb 19, 2020 | 4.483 | 4.586 | 4.389 | 4.567 | 1,015,077 | +0.12(+2.74%) |
Feb 18, 2020 | 4.502 | 4.520 | 4.305 | 4.445 | 4,339,689 | -0.06(-1.25%) |
Feb 14, 2020 | 4.848 | 4.876 | 4.492 | 4.502 | 1,222,601 | -0.32(-6.60%) |
Feb 13, 2020 | 4.689 | 4.848 | 4.679 | 4.820 | 2,615,564 | +0.12(+2.59%) |
Feb 12, 2020 | 4.371 | 4.707 | 4.324 | 4.698 | 3,891,499 | +0.56(+13.57%) |
Feb 11, 2020 | 4.118 | 4.174 | 4.062 | 4.137 | 891,582 | +0.06(+1.38%) |
Feb 10, 2020 | 3.987 | 4.090 | 3.969 | 4.080 | 891,892 | +0.07(+1.86%) |
Feb 07, 2020 | 4.080 | 4.080 | 3.997 | 4.006 | 586,028 | -0.10(-2.49%) |
Feb 06, 2020 | 4.173 | 4.201 | 4.108 | 4.108 | 1,307,358 | -0.04(-0.90%) |
Feb 05, 2020 | 4.071 | 4.192 | 4.057 | 4.145 | 2,669,143 | +0.16(+3.96%) |
Feb 04, 2020 | 3.885 | 4.062 | 3.867 | 3.987 | 3,316,674 | +0.14(+3.62%) |