Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.679 | 2.767 | 2.591 | 2.610 | 1,469,407 | -0.08(-2.92%) |
Apr 29, 2020 | 2.767 | 2.767 | 2.620 | 2.689 | 1,892,423 | -0.03(-1.08%) |
Apr 28, 2020 | 2.856 | 2.866 | 2.709 | 2.718 | 1,488,267 | -0.07(-2.46%) |
Apr 27, 2020 | 2.816 | 2.836 | 2.699 | 2.787 | 1,869,225 | +0.05(+1.79%) |
Apr 24, 2020 | 2.748 | 2.767 | 2.679 | 2.738 | 1,462,876 | +0.01(+0.36%) |
Apr 23, 2020 | 2.748 | 2.787 | 2.699 | 2.728 | 1,315,465 | -0.02(-0.71%) |
Apr 22, 2020 | 2.836 | 2.866 | 2.709 | 2.748 | 1,782,989 | -0.03(-1.06%) |
Apr 21, 2020 | 2.797 | 2.895 | 2.601 | 2.777 | 5,371,213 | +0.05(+1.80%) |
Apr 20, 2020 | 2.620 | 2.934 | 2.610 | 2.728 | 4,921,048 | +0.09(+3.35%) |
Apr 17, 2020 | 2.630 | 2.728 | 2.581 | 2.640 | 1,723,129 | +0.08(+3.07%) |
Apr 16, 2020 | 2.561 | 2.630 | 2.424 | 2.561 | 1,633,286 | +0.01(+0.38%) |
Apr 15, 2020 | 2.571 | 2.601 | 2.473 | 2.552 | 1,227,584 | -0.10(-3.70%) |
Apr 14, 2020 | 2.630 | 2.787 | 2.610 | 2.650 | 3,489,160 | +0.09(+3.45%) |
Apr 13, 2020 | 2.453 | 2.650 | 2.434 | 2.561 | 1,923,501 | +0.11(+4.40%) |
Apr 09, 2020 | 2.375 | 2.493 | 2.306 | 2.453 | 2,760,674 | +0.16(+6.84%) |
Apr 08, 2020 | 2.394 | 2.404 | 2.267 | 2.296 | 1,995,848 | -0.04(-1.68%) |
Apr 07, 2020 | 2.483 | 2.640 | 2.316 | 2.336 | 5,280,571 | -0.09(-3.64%) |
Apr 06, 2020 | 2.375 | 2.493 | 2.375 | 2.424 | 2,247,000 | +0.10(+4.22%) |
Apr 03, 2020 | 2.306 | 2.385 | 2.277 | 2.326 | 1,235,231 | +0.00(+0.00%) |
Apr 02, 2020 | 2.237 | 2.365 | 2.228 | 2.326 | 1,313,191 | +0.06(+2.60%) |
Apr 01, 2020 | 2.326 | 2.404 | 2.208 | 2.267 | 1,341,938 | -0.14(-5.71%) |
Mar 31, 2020 | 2.345 | 2.424 | 2.296 | 2.404 | 1,138,940 | +0.05(+2.08%) |
Mar 30, 2020 | 2.394 | 2.434 | 2.277 | 2.355 | 2,125,496 | +0.05(+2.13%) |
Mar 27, 2020 | 2.326 | 2.434 | 2.257 | 2.306 | 1,814,737 | -0.09(-3.69%) |
Mar 26, 2020 | 2.336 | 2.502 | 2.296 | 2.394 | 1,696,991 | +0.06(+2.52%) |
Mar 25, 2020 | 2.257 | 2.532 | 2.208 | 2.336 | 2,725,843 | +0.10(+4.39%) |
Mar 24, 2020 | 2.022 | 2.247 | 1.973 | 2.237 | 2,032,923 | +0.28(+14.57%) |
Mar 23, 2020 | 1.874 | 1.982 | 1.786 | 1.953 | 2,716,145 | +0.07(+3.65%) |
Mar 20, 2020 | 2.031 | 2.080 | 1.855 | 1.884 | 2,972,015 | -0.13(-6.34%) |
Mar 19, 2020 | 2.061 | 2.120 | 1.914 | 2.012 | 2,633,018 | -0.07(-3.30%) |
Mar 18, 2020 | 1.992 | 2.178 | 1.904 | 2.080 | 2,175,149 | -0.04(-1.85%) |
Mar 17, 2020 | 2.257 | 2.277 | 1.973 | 2.120 | 2,707,184 | -0.07(-3.14%) |
Mar 16, 2020 | 2.247 | 2.345 | 2.169 | 2.188 | 1,920,198 | -0.28(-11.51%) |
Mar 13, 2020 | 2.748 | 2.797 | 2.424 | 2.473 | 2,948,986 | -0.09(-3.45%) |
Mar 12, 2020 | 2.669 | 2.679 | 2.385 | 2.561 | 3,271,097 | -0.11(-4.04%) |
Mar 11, 2020 | 2.718 | 2.974 | 2.640 | 2.669 | 3,612,998 | -0.09(-3.20%) |
Mar 10, 2020 | 2.385 | 2.787 | 2.355 | 2.758 | 16,930,400 | +0.45(+19.57%) |
Mar 09, 2020 | 2.287 | 2.463 | 2.208 | 2.306 | 4,583,687 | -0.09(-3.69%) |
Mar 06, 2020 | 2.355 | 2.689 | 2.311 | 2.394 | 7,464,888 | +0.00(+0.00%) |
Mar 05, 2020 | 2.463 | 2.483 | 2.375 | 2.394 | 1,852,147 | -0.10(-3.94%) |
Mar 04, 2020 | 2.502 | 2.571 | 2.434 | 2.493 | 1,882,003 | +0.04(+1.60%) |
Mar 03, 2020 | 2.601 | 2.699 | 2.429 | 2.453 | 2,543,138 | -0.10(-3.85%) |
Mar 02, 2020 | 2.483 | 2.601 | 2.385 | 2.552 | 2,163,835 | +0.07(+2.77%) |
Feb 28, 2020 | 2.561 | 2.601 | 2.424 | 2.483 | 3,278,632 | -0.14(-5.24%) |
Feb 27, 2020 | 2.866 | 2.934 | 2.601 | 2.620 | 2,215,266 | -0.27(-9.49%) |
Feb 26, 2020 | 2.895 | 3.023 | 2.787 | 2.895 | 1,473,019 | -0.02(-0.67%) |
Feb 25, 2020 | 3.297 | 3.317 | 2.826 | 2.915 | 2,463,395 | -0.38(-11.61%) |
Feb 24, 2020 | 3.376 | 3.415 | 3.062 | 3.297 | 2,501,397 | -0.16(-4.55%) |
Feb 21, 2020 | 3.759 | 3.808 | 3.435 | 3.454 | 2,772,189 | -0.26(-7.12%) |
Feb 20, 2020 | 4.308 | 4.338 | 3.700 | 3.719 | 4,113,629 | -0.59(-13.67%) |
Feb 19, 2020 | 3.867 | 4.338 | 3.867 | 4.308 | 4,021,207 | +0.48(+12.56%) |
Feb 18, 2020 | 3.602 | 3.837 | 3.562 | 3.827 | 1,586,836 | +0.24(+6.56%) |
Feb 14, 2020 | 3.592 | 3.651 | 3.484 | 3.592 | 621,284 | +0.00(+0.00%) |
Feb 13, 2020 | 3.759 | 3.799 | 3.577 | 3.592 | 693,641 | -0.18(-4.69%) |
Feb 12, 2020 | 3.700 | 3.798 | 3.700 | 3.768 | 859,753 | +0.05(+1.32%) |
Feb 11, 2020 | 3.700 | 3.739 | 3.660 | 3.719 | 737,947 | +0.05(+1.34%) |
Feb 10, 2020 | 3.533 | 3.695 | 3.513 | 3.670 | 1,359,454 | +0.13(+3.60%) |
Feb 07, 2020 | 3.484 | 3.611 | 3.474 | 3.543 | 1,119,881 | +0.06(+1.69%) |
Feb 06, 2020 | 3.582 | 3.592 | 3.366 | 3.484 | 1,390,137 | -0.09(-2.47%) |
Feb 05, 2020 | 3.641 | 3.670 | 3.484 | 3.572 | 2,930,917 | -0.03(-0.82%) |
Feb 04, 2020 | 3.651 | 3.660 | 3.572 | 3.602 | 1,096,115 | -0.01(-0.27%) |