Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.122 | 3.266 | 2.989 | 3.163 | 364,436 | -0.21(-6.14%) |
Apr 29, 2020 | 3.544 | 3.825 | 3.246 | 3.370 | 1,394,047 | -0.02(-0.73%) |
Apr 28, 2020 | 2.981 | 3.428 | 2.857 | 3.395 | 675,558 | +0.46(+15.49%) |
Apr 27, 2020 | 2.732 | 3.006 | 2.575 | 2.939 | 220,275 | +0.31(+11.99%) |
Apr 24, 2020 | 2.749 | 3.030 | 2.534 | 2.625 | 152,418 | -0.07(-2.46%) |
Apr 23, 2020 | 2.782 | 3.171 | 2.674 | 2.691 | 114,853 | -0.09(-3.27%) |
Apr 22, 2020 | 2.832 | 2.898 | 2.699 | 2.782 | 122,595 | +0.00(+0.00%) |
Apr 21, 2020 | 2.972 | 3.055 | 2.749 | 2.782 | 143,309 | -0.18(-6.15%) |
Apr 20, 2020 | 2.799 | 3.179 | 2.716 | 2.964 | 198,199 | +0.02(+0.56%) |
Apr 17, 2020 | 2.741 | 2.989 | 2.632 | 2.948 | 132,249 | +0.24(+8.87%) |
Apr 16, 2020 | 3.155 | 3.155 | 2.650 | 2.708 | 191,275 | -0.47(-14.84%) |
Apr 15, 2020 | 3.179 | 3.359 | 3.022 | 3.179 | 184,878 | -0.12(-3.76%) |
Apr 14, 2020 | 3.403 | 3.511 | 2.848 | 3.304 | 341,900 | +0.00(+0.00%) |
Apr 13, 2020 | 3.345 | 3.519 | 3.105 | 3.304 | 155,859 | -0.01(-0.25%) |
Apr 09, 2020 | 3.163 | 3.519 | 2.997 | 3.312 | 511,242 | +0.34(+11.42%) |
Apr 08, 2020 | 2.128 | 3.047 | 2.128 | 2.972 | 463,359 | +0.87(+41.34%) |
Apr 07, 2020 | 2.443 | 2.484 | 1.983 | 2.103 | 233,503 | -0.28(-11.81%) |
Apr 06, 2020 | 2.120 | 2.434 | 2.120 | 2.385 | 165,034 | +0.26(+12.06%) |
Apr 03, 2020 | 2.476 | 2.476 | 2.087 | 2.128 | 104,833 | -0.24(-10.14%) |
Apr 02, 2020 | 2.029 | 2.418 | 2.029 | 2.368 | 385,407 | +0.25(+11.72%) |
Apr 01, 2020 | 1.979 | 2.153 | 1.863 | 2.120 | 301,683 | +0.17(+8.94%) |
Mar 31, 2020 | 1.904 | 2.501 | 1.904 | 1.946 | 395,624 | +0.03(+1.73%) |
Mar 30, 2020 | 2.020 | 2.194 | 1.896 | 1.913 | 266,501 | -0.16(-7.60%) |
Mar 27, 2020 | 2.310 | 2.351 | 1.929 | 2.070 | 237,202 | -0.18(-8.09%) |
Mar 26, 2020 | 2.161 | 2.451 | 2.132 | 2.252 | 185,833 | +0.06(+2.64%) |
Mar 25, 2020 | 1.822 | 2.348 | 1.755 | 2.194 | 541,488 | +0.46(+26.19%) |
Mar 24, 2020 | 2.285 | 2.368 | 1.598 | 1.739 | 619,279 | -0.54(-23.64%) |
Mar 23, 2020 | 2.939 | 2.948 | 2.153 | 2.277 | 234,111 | -0.52(-18.64%) |
Mar 20, 2020 | 2.741 | 3.030 | 2.484 | 2.799 | 1,592,545 | +0.06(+2.11%) |
Mar 19, 2020 | 3.039 | 3.064 | 2.691 | 2.741 | 327,743 | -0.29(-9.56%) |
Mar 18, 2020 | 3.685 | 3.933 | 2.898 | 3.030 | 335,627 | -0.89(-22.62%) |
Mar 17, 2020 | 3.386 | 4.070 | 3.284 | 3.916 | 357,002 | +0.65(+19.75%) |
Mar 16, 2020 | 3.295 | 3.693 | 3.237 | 3.271 | 438,782 | -0.78(-19.22%) |
Mar 13, 2020 | 2.558 | 4.065 | 2.558 | 4.049 | 498,077 | +1.59(+64.65%) |
Mar 12, 2020 | 2.492 | 2.501 | 1.838 | 2.459 | 371,754 | -0.55(-18.18%) |
Mar 11, 2020 | 3.287 | 3.295 | 2.997 | 3.006 | 157,976 | -0.45(-12.95%) |
Mar 10, 2020 | 3.560 | 3.643 | 3.444 | 3.453 | 188,292 | +0.17(+5.30%) |
Mar 09, 2020 | 3.453 | 3.453 | 3.258 | 3.279 | 96,332 | -0.46(-12.20%) |
Mar 06, 2020 | 3.941 | 4.057 | 3.610 | 3.734 | 159,785 | -0.30(-7.39%) |
Mar 05, 2020 | 4.546 | 4.546 | 3.983 | 4.032 | 178,800 | -0.52(-11.45%) |
Mar 04, 2020 | 4.612 | 4.703 | 4.513 | 4.554 | 166,368 | +0.02(+0.36%) |
Mar 03, 2020 | 4.686 | 4.893 | 4.446 | 4.537 | 154,544 | -0.15(-3.18%) |
Mar 02, 2020 | 4.777 | 4.777 | 4.363 | 4.686 | 191,865 | -0.02(-0.53%) |
Feb 28, 2020 | 4.306 | 4.835 | 4.306 | 4.711 | 173,192 | +0.15(+3.27%) |
Feb 27, 2020 | 4.438 | 4.703 | 4.148 | 4.562 | 185,435 | -0.10(-2.13%) |
Feb 26, 2020 | 5.167 | 5.167 | 4.595 | 4.662 | 233,304 | -0.47(-9.19%) |
Feb 25, 2020 | 5.432 | 5.432 | 5.018 | 5.133 | 183,264 | -0.25(-4.62%) |
Feb 24, 2020 | 4.769 | 5.456 | 4.637 | 5.382 | 238,713 | +0.31(+6.21%) |
Feb 21, 2020 | 5.316 | 5.316 | 4.902 | 5.067 | 157,128 | -0.28(-5.26%) |
Feb 20, 2020 | 5.531 | 5.738 | 5.332 | 5.349 | 183,694 | -0.15(-2.71%) |
Feb 19, 2020 | 5.283 | 5.589 | 5.266 | 5.498 | 139,051 | +0.26(+4.90%) |
Feb 18, 2020 | 5.225 | 5.357 | 5.142 | 5.241 | 119,269 | -0.02(-0.47%) |
Feb 14, 2020 | 5.092 | 5.390 | 4.993 | 5.266 | 168,964 | +0.18(+3.58%) |
Feb 13, 2020 | 4.984 | 5.398 | 4.918 | 5.084 | 157,261 | +0.07(+1.32%) |
Feb 12, 2020 | 5.092 | 5.241 | 4.869 | 5.018 | 262,605 | +0.02(+0.50%) |
Feb 11, 2020 | 4.744 | 5.398 | 4.638 | 4.993 | 345,528 | +0.30(+6.35%) |
Feb 10, 2020 | 5.274 | 5.274 | 4.227 | 4.695 | 622,320 | -0.61(-11.54%) |
Feb 07, 2020 | 5.622 | 5.636 | 5.175 | 5.307 | 255,077 | -0.37(-6.56%) |
Feb 06, 2020 | 6.260 | 6.351 | 5.647 | 5.680 | 285,276 | -0.50(-8.04%) |
Feb 05, 2020 | 5.680 | 6.276 | 5.547 | 6.177 | 381,870 | +0.60(+10.85%) |
Feb 04, 2020 | 4.819 | 5.953 | 4.794 | 5.572 | 423,832 | +0.79(+16.64%) |