Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.734 | 2.889 | 2.543 | 2.741 | 1,588,493 | +0.08(+3.19%) |
Apr 29, 2020 | 2.402 | 2.826 | 2.381 | 2.656 | 2,080,493 | +0.35(+14.98%) |
Apr 28, 2020 | 2.472 | 2.494 | 2.289 | 2.310 | 1,742,298 | -0.08(-3.54%) |
Apr 27, 2020 | 2.437 | 2.451 | 2.268 | 2.395 | 1,293,724 | +0.03(+1.19%) |
Apr 24, 2020 | 2.465 | 2.571 | 2.331 | 2.367 | 963,725 | -0.04(-1.47%) |
Apr 23, 2020 | 2.423 | 2.627 | 2.367 | 2.402 | 989,708 | +0.01(+0.30%) |
Apr 22, 2020 | 2.508 | 2.536 | 2.395 | 2.395 | 904,104 | -0.05(-2.02%) |
Apr 21, 2020 | 2.338 | 2.501 | 2.331 | 2.444 | 976,520 | +0.02(+0.87%) |
Apr 20, 2020 | 2.536 | 2.606 | 2.395 | 2.423 | 1,211,451 | -0.13(-4.99%) |
Apr 17, 2020 | 2.691 | 2.741 | 2.487 | 2.550 | 1,065,930 | +0.08(+3.14%) |
Apr 16, 2020 | 2.691 | 2.769 | 2.458 | 2.472 | 910,036 | -0.17(-6.42%) |
Apr 15, 2020 | 2.847 | 2.882 | 2.515 | 2.642 | 1,415,974 | -0.44(-14.22%) |
Apr 14, 2020 | 2.635 | 3.101 | 2.628 | 3.080 | 1,501,173 | +0.45(+17.20%) |
Apr 13, 2020 | 2.352 | 2.677 | 2.218 | 2.628 | 1,426,439 | +0.29(+12.39%) |
Apr 09, 2020 | 2.204 | 2.395 | 2.176 | 2.338 | 1,751,352 | +0.22(+10.33%) |
Apr 08, 2020 | 2.289 | 2.310 | 2.049 | 2.119 | 1,477,081 | -0.08(-3.54%) |
Apr 07, 2020 | 2.324 | 2.381 | 2.169 | 2.197 | 1,066,126 | -0.04(-1.58%) |
Apr 06, 2020 | 2.162 | 2.324 | 2.119 | 2.232 | 882,256 | +0.11(+5.33%) |
Apr 03, 2020 | 2.303 | 2.331 | 1.950 | 2.119 | 1,368,439 | -0.13(-5.96%) |
Apr 02, 2020 | 2.112 | 2.374 | 2.035 | 2.253 | 1,156,289 | +0.29(+14.75%) |
Apr 01, 2020 | 2.155 | 2.176 | 1.907 | 1.964 | 1,316,708 | -0.23(-10.32%) |
Mar 31, 2020 | 2.190 | 2.472 | 2.119 | 2.190 | 1,500,118 | -0.01(-0.64%) |
Mar 30, 2020 | 2.402 | 2.522 | 2.162 | 2.204 | 1,729,558 | -0.34(-13.33%) |
Mar 27, 2020 | 2.621 | 2.720 | 2.464 | 2.543 | 941,500 | -0.11(-4.00%) |
Mar 26, 2020 | 2.720 | 2.875 | 2.571 | 2.649 | 1,391,057 | -0.08(-2.85%) |
Mar 25, 2020 | 2.755 | 2.981 | 2.635 | 2.727 | 1,144,831 | -0.01(-0.52%) |
Mar 24, 2020 | 2.713 | 2.819 | 2.487 | 2.741 | 928,410 | +0.32(+13.12%) |
Mar 23, 2020 | 2.720 | 2.854 | 2.416 | 2.423 | 1,598,967 | -0.32(-11.60%) |
Mar 20, 2020 | 3.751 | 3.779 | 2.741 | 2.741 | 1,596,347 | -1.07(-28.15%) |
Mar 19, 2020 | 2.268 | 3.815 | 2.246 | 3.815 | 2,237,249 | +1.60(+71.97%) |
Mar 18, 2020 | 2.896 | 2.953 | 2.140 | 2.218 | 2,124,138 | -0.78(-25.94%) |
Mar 17, 2020 | 2.932 | 3.292 | 2.790 | 2.995 | 774,238 | +0.06(+2.17%) |
Mar 16, 2020 | 2.734 | 3.031 | 2.727 | 2.932 | 1,239,740 | -0.40(-11.89%) |
Mar 13, 2020 | 3.257 | 3.454 | 2.847 | 3.327 | 1,715,680 | +0.24(+7.78%) |
Mar 12, 2020 | 3.221 | 3.285 | 3.009 | 3.087 | 1,465,316 | -0.51(-14.15%) |
Mar 11, 2020 | 3.885 | 3.963 | 3.582 | 3.596 | 1,242,340 | -0.42(-10.54%) |
Mar 10, 2020 | 3.673 | 4.189 | 3.469 | 4.020 | 1,404,236 | +0.54(+15.42%) |
Mar 09, 2020 | 3.857 | 3.928 | 3.363 | 3.483 | 2,308,896 | -0.88(-20.10%) |
Mar 06, 2020 | 4.606 | 4.705 | 4.274 | 4.359 | 1,223,766 | -0.33(-7.08%) |
Mar 05, 2020 | 4.839 | 4.898 | 4.627 | 4.691 | 619,691 | -0.14(-2.92%) |
Mar 04, 2020 | 4.839 | 4.903 | 4.660 | 4.832 | 713,432 | +0.08(+1.63%) |
Mar 03, 2020 | 5.051 | 5.079 | 4.698 | 4.754 | 672,637 | -0.22(-4.40%) |
Mar 02, 2020 | 4.832 | 5.072 | 4.691 | 4.973 | 889,684 | +0.21(+4.45%) |
Feb 28, 2020 | 4.210 | 4.853 | 4.210 | 4.761 | 2,231,092 | +0.30(+6.81%) |
Feb 27, 2020 | 4.782 | 4.832 | 4.415 | 4.458 | 2,694,134 | -0.40(-8.29%) |
Feb 26, 2020 | 4.938 | 5.058 | 4.832 | 4.860 | 1,077,318 | -0.10(-1.99%) |
Feb 25, 2020 | 5.206 | 5.228 | 4.910 | 4.959 | 1,042,128 | -0.25(-4.75%) |
Feb 24, 2020 | 5.115 | 5.291 | 4.959 | 5.206 | 753,095 | -0.13(-2.38%) |
Feb 21, 2020 | 5.242 | 5.390 | 5.058 | 5.334 | 948,437 | +0.09(+1.75%) |
Feb 20, 2020 | 5.369 | 5.376 | 5.206 | 5.242 | 670,396 | -0.10(-1.85%) |
Feb 19, 2020 | 5.298 | 5.411 | 5.157 | 5.341 | 925,336 | +0.02(+0.40%) |
Feb 18, 2020 | 5.595 | 5.689 | 5.277 | 5.319 | 2,219,573 | -0.36(-6.34%) |
Feb 14, 2020 | 5.736 | 5.764 | 5.503 | 5.680 | 1,720,068 | +0.12(+2.16%) |
Feb 13, 2020 | 5.538 | 5.609 | 5.447 | 5.560 | 1,173,821 | -0.01(-0.25%) |
Feb 12, 2020 | 5.517 | 5.623 | 5.482 | 5.574 | 1,415,199 | +0.06(+1.02%) |
Feb 11, 2020 | 5.828 | 5.842 | 5.439 | 5.517 | 1,455,613 | -0.28(-4.76%) |
Feb 10, 2020 | 6.118 | 6.160 | 5.729 | 5.793 | 1,409,180 | -0.25(-4.21%) |
Feb 07, 2020 | 6.323 | 6.323 | 5.906 | 6.047 | 1,552,888 | -0.28(-4.46%) |
Feb 06, 2020 | 6.527 | 6.534 | 6.146 | 6.330 | 3,077,979 | -0.18(-2.82%) |
Feb 05, 2020 | 6.161 | 6.534 | 6.161 | 6.513 | 1,674,351 | +0.45(+7.37%) |
Feb 04, 2020 | 5.978 | 6.209 | 5.924 | 6.066 | 2,514,426 | +0.24(+4.07%) |