Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.160 | 2.425 | 2.000 | 2.270 | 1,586,769 | +0.11(+5.09%) |
Apr 29, 2020 | 1.950 | 2.200 | 1.935 | 2.160 | 1,659,553 | +0.25(+13.09%) |
Apr 28, 2020 | 2.050 | 2.080 | 1.850 | 1.910 | 1,164,095 | -0.07(-3.54%) |
Apr 27, 2020 | 1.850 | 2.030 | 1.760 | 1.980 | 1,227,447 | +0.20(+11.24%) |
Apr 24, 2020 | 1.810 | 1.841 | 1.670 | 1.780 | 635,400 | +0.00(+0.00%) |
Apr 23, 2020 | 1.750 | 1.865 | 1.710 | 1.780 | 693,007 | +0.03(+1.71%) |
Apr 22, 2020 | 1.860 | 1.890 | 1.700 | 1.750 | 574,667 | -0.03(-1.69%) |
Apr 21, 2020 | 1.850 | 1.890 | 1.720 | 1.780 | 870,978 | -0.07(-3.78%) |
Apr 20, 2020 | 1.920 | 1.990 | 1.750 | 1.850 | 966,009 | -0.08(-4.15%) |
Apr 17, 2020 | 2.130 | 2.155 | 1.920 | 1.930 | 1,083,100 | -0.08(-3.98%) |
Apr 16, 2020 | 2.270 | 2.290 | 2.010 | 2.010 | 657,409 | -0.26(-11.45%) |
Apr 15, 2020 | 2.210 | 2.320 | 2.070 | 2.270 | 1,003,227 | -0.04(-1.73%) |
Apr 14, 2020 | 2.430 | 2.570 | 2.200 | 2.310 | 1,535,872 | +0.02(+0.87%) |
Apr 13, 2020 | 2.060 | 2.300 | 1.954 | 2.290 | 1,600,431 | +0.29(+14.50%) |
Apr 09, 2020 | 1.750 | 2.040 | 1.750 | 2.000 | 1,973,600 | +0.29(+16.96%) |
Apr 08, 2020 | 1.690 | 1.740 | 1.580 | 1.710 | 1,470,189 | +0.08(+4.91%) |
Apr 07, 2020 | 1.720 | 1.840 | 1.550 | 1.630 | 1,543,359 | -0.02(-1.21%) |
Apr 06, 2020 | 1.700 | 1.840 | 1.620 | 1.650 | 1,411,488 | +0.03(+1.85%) |
Apr 03, 2020 | 1.540 | 1.650 | 1.520 | 1.620 | 1,109,800 | +0.11(+7.28%) |
Apr 02, 2020 | 1.670 | 1.730 | 1.500 | 1.510 | 1,130,911 | -0.16(-9.58%) |
Apr 01, 2020 | 1.800 | 1.810 | 1.628 | 1.670 | 1,234,992 | -0.14(-7.73%) |
Mar 31, 2020 | 1.850 | 2.000 | 1.760 | 1.810 | 997,077 | +0.03(+1.69%) |
Mar 30, 2020 | 2.030 | 2.060 | 1.700 | 1.780 | 1,356,388 | -0.12(-6.32%) |
Mar 27, 2020 | 2.080 | 2.090 | 1.880 | 1.900 | 1,322,100 | -0.18(-8.65%) |
Mar 26, 2020 | 2.280 | 2.346 | 2.045 | 2.080 | 1,940,086 | -0.20(-8.77%) |
Mar 25, 2020 | 2.400 | 2.400 | 2.200 | 2.280 | 1,269,618 | -0.06(-2.56%) |
Mar 24, 2020 | 2.680 | 2.730 | 2.250 | 2.340 | 1,261,150 | -0.22(-8.59%) |
Mar 23, 2020 | 2.440 | 2.580 | 2.160 | 2.560 | 1,171,342 | +0.09(+3.64%) |
Mar 20, 2020 | 2.630 | 2.680 | 2.322 | 2.470 | 2,019,600 | -0.15(-5.73%) |
Mar 19, 2020 | 2.440 | 2.770 | 2.320 | 2.620 | 1,335,079 | +0.16(+6.50%) |
Mar 18, 2020 | 2.410 | 2.480 | 2.100 | 2.460 | 1,101,216 | -0.11(-4.28%) |
Mar 17, 2020 | 2.540 | 2.765 | 2.380 | 2.570 | 1,463,391 | +0.12(+4.90%) |
Mar 16, 2020 | 2.320 | 2.800 | 2.320 | 2.450 | 869,852 | -0.18(-6.84%) |
Mar 13, 2020 | 2.360 | 2.630 | 2.250 | 2.630 | 2,162,400 | +0.36(+15.86%) |
Mar 12, 2020 | 2.370 | 2.370 | 2.150 | 2.270 | 1,081,499 | -0.23(-9.20%) |
Mar 11, 2020 | 2.700 | 2.750 | 2.490 | 2.500 | 1,030,077 | -0.28(-10.07%) |
Mar 10, 2020 | 2.760 | 2.810 | 2.670 | 2.780 | 1,032,279 | +0.12(+4.51%) |
Mar 09, 2020 | 2.680 | 2.730 | 2.550 | 2.660 | 1,044,790 | -0.18(-6.34%) |
Mar 06, 2020 | 3.000 | 3.240 | 2.800 | 2.840 | 1,998,500 | -0.14(-4.70%) |
Mar 05, 2020 | 2.950 | 2.980 | 2.700 | 2.980 | 1,641,937 | -0.02(-0.67%) |
Mar 04, 2020 | 3.150 | 3.150 | 2.950 | 3.000 | 1,117,039 | -0.08(-2.60%) |
Mar 03, 2020 | 3.210 | 3.310 | 2.990 | 3.080 | 1,188,365 | -0.08(-2.53%) |
Mar 02, 2020 | 3.190 | 3.205 | 3.040 | 3.160 | 1,300,431 | -0.01(-0.32%) |
Feb 28, 2020 | 2.950 | 3.300 | 2.910 | 3.170 | 1,653,000 | +0.18(+6.02%) |
Feb 27, 2020 | 3.130 | 3.180 | 2.970 | 2.990 | 2,532,429 | -0.25(-7.72%) |
Feb 26, 2020 | 3.340 | 3.340 | 3.200 | 3.240 | 1,240,603 | -0.08(-2.41%) |
Feb 25, 2020 | 3.500 | 3.550 | 3.290 | 3.320 | 1,672,895 | -0.17(-4.87%) |
Feb 24, 2020 | 3.300 | 3.599 | 3.220 | 3.490 | 1,702,689 | +0.08(+2.35%) |
Feb 21, 2020 | 3.240 | 3.510 | 3.200 | 3.410 | 1,277,400 | +0.19(+5.90%) |
Feb 20, 2020 | 3.100 | 3.310 | 3.080 | 3.220 | 1,174,367 | +0.11(+3.54%) |
Feb 19, 2020 | 3.240 | 3.260 | 3.090 | 3.110 | 1,657,772 | -0.11(-3.42%) |
Feb 18, 2020 | 3.300 | 3.340 | 3.140 | 3.220 | 1,408,277 | -0.08(-2.42%) |
Feb 14, 2020 | 3.430 | 3.450 | 3.260 | 3.300 | 1,500,700 | -0.15(-4.35%) |
Feb 13, 2020 | 3.450 | 3.600 | 3.350 | 3.450 | 1,496,758 | +0.04(+1.17%) |
Feb 12, 2020 | 3.200 | 3.600 | 3.200 | 3.410 | 2,399,485 | +0.25(+7.91%) |
Feb 11, 2020 | 3.300 | 3.420 | 3.130 | 3.160 | 1,750,205 | -0.10(-3.07%) |
Feb 10, 2020 | 3.390 | 3.400 | 3.210 | 3.260 | 1,465,222 | -0.12(-3.55%) |
Feb 07, 2020 | 3.500 | 3.520 | 3.370 | 3.380 | 1,318,100 | -0.11(-3.15%) |
Feb 06, 2020 | 3.850 | 3.870 | 3.420 | 3.490 | 2,448,732 | -0.32(-8.40%) |
Feb 05, 2020 | 3.560 | 3.830 | 3.550 | 3.810 | 1,626,942 | +0.30(+8.55%) |
Feb 04, 2020 | 3.580 | 3.600 | 3.320 | 3.510 | 2,497,928 | +0.09(+2.63%) |