Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.471 | 2.549 | 2.172 | 2.282 | 233,555 | -0.15(-6.03%) |
Apr 29, 2020 | 2.387 | 2.560 | 2.387 | 2.429 | 178,810 | -0.03(-1.07%) |
Apr 28, 2020 | 2.523 | 2.578 | 2.345 | 2.455 | 98,380 | -0.08(-3.10%) |
Apr 27, 2020 | 2.513 | 2.612 | 2.513 | 2.533 | 25,775 | +0.04(+1.68%) |
Apr 24, 2020 | 2.554 | 2.659 | 2.382 | 2.492 | 61,706 | -0.03(-1.24%) |
Apr 23, 2020 | 2.356 | 2.591 | 2.303 | 2.523 | 59,148 | +0.09(+3.88%) |
Apr 22, 2020 | 2.329 | 2.429 | 2.329 | 2.429 | 23,578 | +0.10(+4.27%) |
Apr 21, 2020 | 2.178 | 2.392 | 2.178 | 2.329 | 94,892 | +0.08(+3.49%) |
Apr 20, 2020 | 2.533 | 2.640 | 2.230 | 2.251 | 97,667 | -0.24(-9.47%) |
Apr 17, 2020 | 2.287 | 2.591 | 2.267 | 2.486 | 123,603 | +0.16(+6.98%) |
Apr 16, 2020 | 1.942 | 2.481 | 1.942 | 2.324 | 187,600 | +0.38(+19.36%) |
Apr 15, 2020 | 1.911 | 1.984 | 1.895 | 1.947 | 38,785 | -0.01(-0.27%) |
Apr 14, 2020 | 1.932 | 1.963 | 1.884 | 1.952 | 145,546 | +0.17(+9.38%) |
Apr 13, 2020 | 1.816 | 1.822 | 1.691 | 1.785 | 39,545 | +0.09(+5.57%) |
Apr 09, 2020 | 1.654 | 1.906 | 1.654 | 1.691 | 153,597 | +0.07(+4.19%) |
Apr 08, 2020 | 1.649 | 1.727 | 1.591 | 1.623 | 61,572 | -0.01(-0.64%) |
Apr 07, 2020 | 1.570 | 1.701 | 1.570 | 1.633 | 63,924 | +0.00(+0.00%) |
Apr 06, 2020 | 1.623 | 1.659 | 1.492 | 1.633 | 44,833 | +0.06(+3.65%) |
Apr 03, 2020 | 1.570 | 1.675 | 1.513 | 1.576 | 90,744 | +0.01(+0.33%) |
Apr 02, 2020 | 1.633 | 1.668 | 1.398 | 1.570 | 195,452 | +0.03(+1.69%) |
Apr 01, 2020 | 1.272 | 1.549 | 1.230 | 1.544 | 78,080 | +0.26(+19.92%) |
Mar 31, 2020 | 1.174 | 1.314 | 1.166 | 1.288 | 89,191 | +0.14(+11.81%) |
Mar 30, 2020 | 1.293 | 1.395 | 1.073 | 1.152 | 82,728 | -0.13(-9.84%) |
Mar 27, 2020 | 1.434 | 1.581 | 1.246 | 1.277 | 135,257 | -0.12(-8.27%) |
Mar 26, 2020 | 1.429 | 1.717 | 1.350 | 1.392 | 183,966 | -0.01(-0.37%) |
Mar 25, 2020 | 1.413 | 1.691 | 1.387 | 1.398 | 101,534 | +0.02(+1.14%) |
Mar 24, 2020 | 1.230 | 1.685 | 1.230 | 1.382 | 107,401 | +0.26(+22.79%) |
Mar 23, 2020 | 1.335 | 1.335 | 1.071 | 1.125 | 85,311 | -0.13(-10.42%) |
Mar 20, 2020 | 0.9946 | 1.350 | 0.9946 | 1.256 | 82,720 | +0.30(+31.87%) |
Mar 19, 2020 | 0.7852 | 1.099 | 0.7852 | 0.9527 | 182,950 | +0.17(+22.15%) |
Mar 18, 2020 | 1.277 | 1.366 | 0.7224 | 0.7799 | 211,048 | -0.59(-42.91%) |
Mar 17, 2020 | 1.413 | 1.439 | 1.202 | 1.366 | 125,443 | -0.08(-5.78%) |
Mar 16, 2020 | 1.377 | 1.612 | 1.331 | 1.450 | 128,083 | -0.29(-16.69%) |
Mar 13, 2020 | 2.041 | 2.123 | 1.570 | 1.740 | 164,677 | -0.20(-10.14%) |
Mar 12, 2020 | 2.952 | 2.952 | 1.701 | 1.937 | 367,910 | -1.11(-36.43%) |
Mar 11, 2020 | 3.212 | 3.331 | 2.959 | 3.046 | 91,912 | -0.21(-6.47%) |
Mar 10, 2020 | 3.358 | 3.364 | 3.237 | 3.257 | 55,159 | -0.05(-1.52%) |
Mar 09, 2020 | 3.287 | 3.468 | 3.287 | 3.307 | 95,379 | -0.04(-1.20%) |
Mar 06, 2020 | 3.443 | 3.443 | 3.317 | 3.348 | 96,037 | -0.15(-4.17%) |
Mar 05, 2020 | 3.508 | 3.572 | 3.493 | 3.493 | 74,267 | +0.01(+0.14%) |
Mar 04, 2020 | 3.548 | 3.573 | 3.408 | 3.488 | 57,261 | -0.02(-0.57%) |
Mar 03, 2020 | 3.443 | 3.508 | 3.328 | 3.508 | 74,735 | +0.15(+4.33%) |
Mar 02, 2020 | 3.438 | 3.539 | 3.363 | 3.363 | 101,622 | -0.09(-2.62%) |
Feb 28, 2020 | 3.634 | 3.634 | 3.453 | 3.453 | 167,766 | -0.18(-4.97%) |
Feb 27, 2020 | 3.704 | 3.724 | 3.624 | 3.634 | 41,997 | -0.11(-2.82%) |
Feb 26, 2020 | 3.754 | 3.758 | 3.714 | 3.739 | 45,914 | -0.02(-0.40%) |
Feb 25, 2020 | 3.744 | 3.784 | 3.714 | 3.754 | 63,689 | +0.02(+0.40%) |
Feb 24, 2020 | 3.819 | 3.839 | 3.739 | 3.739 | 87,116 | -0.05(-1.32%) |
Feb 21, 2020 | 3.865 | 3.865 | 3.789 | 3.789 | 40,447 | -0.05(-1.31%) |
Feb 20, 2020 | 3.844 | 3.865 | 3.789 | 3.839 | 69,142 | +0.02(+0.39%) |
Feb 19, 2020 | 3.759 | 3.834 | 3.739 | 3.824 | 105,672 | +0.08(+2.01%) |
Feb 18, 2020 | 3.699 | 3.794 | 3.669 | 3.749 | 45,448 | +0.04(+0.95%) |
Feb 14, 2020 | 3.769 | 3.769 | 3.703 | 3.714 | 57,383 | -0.06(-1.46%) |
Feb 13, 2020 | 3.664 | 3.769 | 3.664 | 3.769 | 58,839 | +0.08(+2.18%) |
Feb 12, 2020 | 3.669 | 3.714 | 3.652 | 3.689 | 80,994 | -0.03(-0.68%) |
Feb 11, 2020 | 3.654 | 3.714 | 3.624 | 3.714 | 145,845 | +0.09(+2.49%) |
Feb 10, 2020 | 3.639 | 3.704 | 3.624 | 3.624 | 49,022 | +0.00(+0.00%) |
Feb 07, 2020 | 3.626 | 3.654 | 3.619 | 3.624 | 35,466 | +0.00(+0.00%) |
Feb 06, 2020 | 3.604 | 3.659 | 3.569 | 3.624 | 99,589 | +0.02(+0.56%) |
Feb 05, 2020 | 3.558 | 3.639 | 3.543 | 3.604 | 99,338 | +0.05(+1.27%) |
Feb 04, 2020 | 3.543 | 3.599 | 3.536 | 3.558 | 26,432 | +0.02(+0.43%) |
Feb 03, 2020 | 3.558 | 3.604 | 3.528 | 3.543 | 72,428 | -0.06(-1.67%) |
Jan 31, 2020 | 3.553 | 3.604 | 3.531 | 3.604 | 121,341 | +0.05(+1.41%) |
Jan 30, 2020 | 3.558 | 3.568 | 3.513 | 3.553 | 42,607 | +0.01(+0.28%) |
Jan 29, 2020 | 3.528 | 3.557 | 3.523 | 3.543 | 26,372 | +0.01(+0.28%) |
Jan 28, 2020 | 3.518 | 3.589 | 3.518 | 3.533 | 45,139 | +0.02(+0.43%) |
Jan 27, 2020 | 3.589 | 3.589 | 3.513 | 3.518 | 43,097 | -0.07(-1.82%) |
Jan 24, 2020 | 3.568 | 3.589 | 3.563 | 3.583 | 55,390 | +0.02(+0.42%) |
Jan 23, 2020 | 3.518 | 3.568 | 3.518 | 3.568 | 65,349 | +0.05(+1.43%) |
Jan 22, 2020 | 3.518 | 3.538 | 3.513 | 3.518 | 41,299 | -0.02(-0.43%) |
Jan 21, 2020 | 3.518 | 3.538 | 3.488 | 3.533 | 54,707 | +0.02(+0.43%) |
Jan 17, 2020 | 3.533 | 3.538 | 3.513 | 3.518 | 10,958 | -0.01(-0.28%) |
Jan 16, 2020 | 3.533 | 3.538 | 3.528 | 3.528 | 15,511 | -0.01(-0.14%) |
Jan 15, 2020 | 3.482 | 3.543 | 3.482 | 3.533 | 40,375 | +0.06(+1.59%) |
Jan 14, 2020 | 3.521 | 3.538 | 3.468 | 3.478 | 30,753 | -0.09(-2.39%) |
Jan 13, 2020 | 3.563 | 3.563 | 3.541 | 3.563 | 34,318 | +0.00(+0.00%) |
Jan 10, 2020 | 3.548 | 3.563 | 3.523 | 3.563 | 10,360 | +0.03(+0.85%) |
Jan 09, 2020 | 3.518 | 3.558 | 3.488 | 3.533 | 34,021 | +0.02(+0.43%) |
Jan 08, 2020 | 3.423 | 3.518 | 3.423 | 3.518 | 45,151 | +0.04(+1.15%) |
Jan 07, 2020 | 3.493 | 3.558 | 3.473 | 3.478 | 25,902 | -0.01(-0.29%) |
Jan 06, 2020 | 3.493 | 3.503 | 3.473 | 3.488 | 25,710 | -0.02(-0.57%) |
Jan 03, 2020 | 3.383 | 3.508 | 3.383 | 3.508 | 47,420 | +0.13(+3.86%) |
Jan 02, 2020 | 3.433 | 3.433 | 3.363 | 3.378 | 94,690 | +0.02(+0.45%) |
Dec 31, 2019 | 3.383 | 3.438 | 3.358 | 3.363 | 336,130 | -0.04(-1.03%) |
Dec 30, 2019 | 3.433 | 3.455 | 3.368 | 3.398 | 105,443 | -0.02(-0.44%) |
Dec 27, 2019 | 3.418 | 3.493 | 3.413 | 3.413 | 77,507 | +0.00(+0.00%) |
Dec 26, 2019 | 3.528 | 3.528 | 3.398 | 3.413 | 115,667 | -0.08(-2.16%) |
Dec 24, 2019 | 3.538 | 3.538 | 3.488 | 3.488 | 17,334 | -0.03(-0.71%) |
Dec 23, 2019 | 3.493 | 3.543 | 3.493 | 3.513 | 40,365 | +0.02(+0.57%) |
Dec 20, 2019 | 3.448 | 3.519 | 3.448 | 3.493 | 46,823 | +0.02(+0.43%) |
Dec 19, 2019 | 3.523 | 3.543 | 3.468 | 3.478 | 57,921 | -0.06(-1.70%) |
Dec 18, 2019 | 3.513 | 3.548 | 3.513 | 3.538 | 140,871 | +0.04(+1.15%) |
Dec 17, 2019 | 3.493 | 3.508 | 3.493 | 3.498 | 40,841 | -0.01(-0.29%) |
Dec 16, 2019 | 3.513 | 3.513 | 3.488 | 3.508 | 52,858 | +0.02(+0.58%) |
Dec 13, 2019 | 3.468 | 3.508 | 3.468 | 3.488 | 54,793 | -0.02(-0.57%) |
Dec 12, 2019 | 3.418 | 3.513 | 3.418 | 3.508 | 49,959 | +0.06(+1.75%) |
Dec 11, 2019 | 3.462 | 3.498 | 3.390 | 3.448 | 176,452 | +0.02(+0.45%) |
Dec 10, 2019 | 3.501 | 3.511 | 3.412 | 3.433 | 163,133 | -0.07(-1.96%) |
Dec 09, 2019 | 3.617 | 3.617 | 3.496 | 3.501 | 60,338 | +0.03(+0.84%) |
Dec 06, 2019 | 3.506 | 3.527 | 3.472 | 3.472 | 36,963 | -0.07(-2.05%) |
Dec 05, 2019 | 3.477 | 3.557 | 3.453 | 3.545 | 38,619 | +0.09(+2.49%) |
Dec 04, 2019 | 3.443 | 3.477 | 3.443 | 3.459 | 40,791 | +0.02(+0.46%) |
Dec 03, 2019 | 3.472 | 3.498 | 3.438 | 3.443 | 46,523 | -0.05(-1.52%) |
Dec 02, 2019 | 3.511 | 3.529 | 3.419 | 3.496 | 36,382 | +0.00(+0.14%) |
Nov 29, 2019 | 3.487 | 3.492 | 3.419 | 3.492 | 25,192 | -0.02(-0.62%) |
Nov 27, 2019 | 3.506 | 3.530 | 3.448 | 3.513 | 24,366 | +0.00(+0.07%) |
Nov 26, 2019 | 3.370 | 3.521 | 3.366 | 3.511 | 110,891 | +0.09(+2.55%) |
Nov 25, 2019 | 3.419 | 3.424 | 3.366 | 3.424 | 78,122 | +0.03(+1.00%) |
Nov 22, 2019 | 3.414 | 3.429 | 3.390 | 3.390 | 41,299 | -0.02(-0.71%) |
Nov 21, 2019 | 3.472 | 3.472 | 3.376 | 3.414 | 43,831 | +0.00(+0.00%) |
Nov 20, 2019 | 3.404 | 3.414 | 3.380 | 3.414 | 14,756 | +0.03(+0.86%) |
Nov 19, 2019 | 3.341 | 3.385 | 3.274 | 3.385 | 30,183 | +0.04(+1.30%) |
Nov 18, 2019 | 3.249 | 3.342 | 3.245 | 3.341 | 16,664 | +0.05(+1.62%) |
Nov 15, 2019 | 3.298 | 3.351 | 3.254 | 3.288 | 20,443 | -0.04(-1.16%) |
Nov 14, 2019 | 3.298 | 3.366 | 3.298 | 3.327 | 41,731 | +0.00(+0.15%) |
Nov 13, 2019 | 3.249 | 3.487 | 3.245 | 3.322 | 72,121 | -0.01(-0.44%) |
Nov 12, 2019 | 3.283 | 3.337 | 3.249 | 3.337 | 20,311 | +0.03(+0.88%) |
Nov 11, 2019 | 3.293 | 3.322 | 3.240 | 3.308 | 25,950 | +0.01(+0.44%) |
Nov 08, 2019 | 3.245 | 3.303 | 3.231 | 3.293 | 86,109 | +0.06(+1.95%) |
Nov 07, 2019 | 3.278 | 3.278 | 3.230 | 3.230 | 15,805 | -0.03(-1.04%) |
Nov 06, 2019 | 3.269 | 3.269 | 3.226 | 3.264 | 21,250 | +0.00(+0.00%) |
Nov 05, 2019 | 3.225 | 3.269 | 3.222 | 3.264 | 16,703 | +0.03(+0.90%) |
Nov 04, 2019 | 3.230 | 3.278 | 3.230 | 3.235 | 21,033 | -0.01(-0.45%) |
Nov 01, 2019 | 3.221 | 3.274 | 3.221 | 3.249 | 29,735 | +0.02(+0.60%) |
Oct 31, 2019 | 3.225 | 3.283 | 3.216 | 3.230 | 14,235 | -0.02(-0.60%) |
Oct 30, 2019 | 3.245 | 3.283 | 3.220 | 3.249 | 45,817 | -0.02(-0.59%) |
Oct 29, 2019 | 3.211 | 3.269 | 3.211 | 3.269 | 28,831 | +0.06(+1.81%) |
Oct 28, 2019 | 3.172 | 3.244 | 3.151 | 3.211 | 73,986 | -0.01(-0.30%) |
Oct 25, 2019 | 3.201 | 3.242 | 3.196 | 3.220 | 28,703 | +0.01(+0.30%) |
Oct 24, 2019 | 3.240 | 3.240 | 3.201 | 3.211 | 13,447 | -0.01(-0.45%) |
Oct 23, 2019 | 3.133 | 3.249 | 3.133 | 3.225 | 37,266 | +0.08(+2.38%) |
Oct 22, 2019 | 2.988 | 3.225 | 2.969 | 3.150 | 85,768 | -0.08(-2.33%) |
Oct 21, 2019 | 3.167 | 3.249 | 3.167 | 3.225 | 27,614 | +0.01(+0.30%) |
Oct 18, 2019 | 3.269 | 3.278 | 3.211 | 3.216 | 28,703 | -0.04(-1.19%) |
Oct 17, 2019 | 3.128 | 3.288 | 3.099 | 3.254 | 85,304 | +0.11(+3.38%) |
Oct 16, 2019 | 3.177 | 3.196 | 3.143 | 3.148 | 60,710 | -0.01(-0.46%) |
Oct 15, 2019 | 3.124 | 3.196 | 3.085 | 3.162 | 96,248 | +0.04(+1.32%) |
Oct 14, 2019 | 3.128 | 3.169 | 3.104 | 3.121 | 29,275 | -0.03(-0.85%) |
Oct 11, 2019 | 3.148 | 3.172 | 3.124 | 3.148 | 67,111 | +0.00(+0.00%) |
Oct 10, 2019 | 3.148 | 3.190 | 3.128 | 3.148 | 37,700 | +0.00(+0.00%) |
Oct 09, 2019 | 3.129 | 3.157 | 3.129 | 3.148 | 41,824 | -0.01(-0.46%) |
Oct 08, 2019 | 3.138 | 3.168 | 3.138 | 3.162 | 28,403 | +0.02(+0.77%) |
Oct 07, 2019 | 3.124 | 3.162 | 3.124 | 3.138 | 74,213 | -0.03(-0.93%) |
Oct 04, 2019 | 3.148 | 3.201 | 3.143 | 3.168 | 34,278 | +0.02(+0.63%) |
Oct 03, 2019 | 3.138 | 3.162 | 3.138 | 3.148 | 49,491 | +0.01(+0.46%) |
Oct 02, 2019 | 3.182 | 3.264 | 3.119 | 3.133 | 63,931 | -0.05(-1.67%) |
Oct 01, 2019 | 3.220 | 3.247 | 3.143 | 3.186 | 67,737 | -0.03(-1.05%) |
Sep 30, 2019 | 3.220 | 3.279 | 3.220 | 3.220 | 53,516 | -0.01(-0.45%) |
Sep 27, 2019 | 3.230 | 3.305 | 3.225 | 3.235 | 78,675 | -0.09(-2.77%) |
Sep 26, 2019 | 3.220 | 3.327 | 3.220 | 3.327 | 57,323 | +0.03(+1.03%) |
Sep 25, 2019 | 3.293 | 3.328 | 3.211 | 3.293 | 86,450 | -0.02(-0.58%) |
Sep 24, 2019 | 3.210 | 3.350 | 3.182 | 3.312 | 117,406 | +0.11(+3.50%) |
Sep 23, 2019 | 3.177 | 3.209 | 3.158 | 3.200 | 82,112 | +0.04(+1.33%) |
Sep 20, 2019 | 3.154 | 3.218 | 3.154 | 3.158 | 49,658 | -0.00(-0.15%) |
Sep 19, 2019 | 3.111 | 3.191 | 3.111 | 3.163 | 88,107 | +0.03(+1.04%) |
Sep 18, 2019 | 3.154 | 3.172 | 3.107 | 3.130 | 63,547 | -0.02(-0.74%) |
Sep 17, 2019 | 3.219 | 3.219 | 3.144 | 3.154 | 32,930 | +0.00(+0.15%) |
Sep 16, 2019 | 3.177 | 3.186 | 3.130 | 3.149 | 105,258 | -0.03(-0.88%) |
Sep 13, 2019 | 3.177 | 3.269 | 3.158 | 3.177 | 101,029 | +0.00(+0.00%) |
Sep 12, 2019 | 3.205 | 3.235 | 3.135 | 3.177 | 113,187 | -0.04(-1.23%) |
Sep 11, 2019 | 3.196 | 3.275 | 3.177 | 3.217 | 129,172 | +0.02(+0.51%) |
Sep 10, 2019 | 3.252 | 3.252 | 3.153 | 3.200 | 132,832 | -0.06(-1.72%) |
Sep 09, 2019 | 3.270 | 3.271 | 3.252 | 3.256 | 46,006 | -0.02(-0.57%) |
Sep 06, 2019 | 3.275 | 3.307 | 3.266 | 3.275 | 41,310 | +0.01(+0.29%) |
Sep 05, 2019 | 3.253 | 3.340 | 3.253 | 3.266 | 41,011 | +0.00(+0.14%) |
Sep 04, 2019 | 3.266 | 3.294 | 3.247 | 3.261 | 44,074 | -0.00(-0.14%) |