Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.330 | 2.610 | 2.230 | 2.520 | 2,910,549 | +0.21(+9.09%) |
Apr 29, 2020 | 1.960 | 2.330 | 1.930 | 2.310 | 3,027,118 | +0.42(+22.22%) |
Apr 28, 2020 | 1.950 | 1.980 | 1.850 | 1.890 | 3,305,007 | +0.00(+0.00%) |
Apr 27, 2020 | 1.940 | 1.960 | 1.790 | 1.890 | 2,021,387 | +0.06(+3.28%) |
Apr 24, 2020 | 2.010 | 2.027 | 1.790 | 1.830 | 4,984,600 | -0.16(-7.81%) |
Apr 23, 2020 | 2.050 | 2.130 | 1.980 | 1.985 | 1,946,299 | -0.06(-3.17%) |
Apr 22, 2020 | 2.210 | 2.239 | 2.010 | 2.050 | 1,338,324 | -0.09(-4.21%) |
Apr 21, 2020 | 2.180 | 2.230 | 2.080 | 2.140 | 1,180,145 | -0.11(-4.89%) |
Apr 20, 2020 | 2.170 | 2.340 | 2.080 | 2.250 | 1,267,899 | +0.02(+0.90%) |
Apr 17, 2020 | 2.110 | 2.260 | 2.060 | 2.230 | 1,240,200 | +0.21(+10.40%) |
Apr 16, 2020 | 2.130 | 2.170 | 2.000 | 2.020 | 865,162 | -0.13(-6.05%) |
Apr 15, 2020 | 2.240 | 2.240 | 2.070 | 2.150 | 804,655 | -0.15(-6.52%) |
Apr 14, 2020 | 2.410 | 2.460 | 2.280 | 2.300 | 1,197,537 | -0.09(-3.77%) |
Apr 13, 2020 | 2.670 | 2.690 | 2.350 | 2.390 | 1,093,250 | -0.27(-10.15%) |
Apr 09, 2020 | 2.590 | 2.770 | 2.520 | 2.660 | 1,691,000 | +0.13(+5.14%) |
Apr 08, 2020 | 2.220 | 2.635 | 2.220 | 2.530 | 2,439,907 | +0.33(+15.00%) |
Apr 07, 2020 | 2.220 | 2.420 | 2.150 | 2.200 | 2,115,680 | +0.08(+3.77%) |
Apr 06, 2020 | 1.920 | 2.130 | 1.900 | 2.120 | 1,635,398 | +0.28(+15.22%) |
Apr 03, 2020 | 1.940 | 2.010 | 1.750 | 1.840 | 2,115,300 | -0.10(-5.15%) |
Apr 02, 2020 | 2.060 | 2.210 | 1.905 | 1.940 | 1,593,166 | -0.12(-5.83%) |
Apr 01, 2020 | 2.340 | 2.480 | 2.010 | 2.060 | 1,758,433 | -0.39(-15.92%) |
Mar 31, 2020 | 2.280 | 2.570 | 2.270 | 2.450 | 2,326,637 | +0.15(+6.52%) |
Mar 30, 2020 | 2.080 | 2.346 | 1.915 | 2.300 | 2,057,023 | +0.26(+12.75%) |
Mar 27, 2020 | 1.910 | 2.130 | 1.810 | 2.040 | 1,669,700 | +0.08(+4.08%) |
Mar 26, 2020 | 2.220 | 2.274 | 1.820 | 1.960 | 2,492,822 | +0.01(+0.51%) |
Mar 25, 2020 | 1.950 | 2.050 | 1.870 | 1.950 | 1,719,161 | +0.03(+1.56%) |
Mar 24, 2020 | 2.020 | 2.085 | 1.860 | 1.920 | 1,671,779 | +0.04(+2.13%) |
Mar 23, 2020 | 1.930 | 1.930 | 1.755 | 1.880 | 2,205,532 | -0.09(-4.57%) |
Mar 20, 2020 | 1.940 | 2.071 | 1.840 | 1.970 | 4,480,600 | +0.10(+5.35%) |
Mar 19, 2020 | 1.550 | 1.890 | 1.540 | 1.870 | 1,962,959 | +0.33(+21.43%) |
Mar 18, 2020 | 1.950 | 2.080 | 1.540 | 1.540 | 1,837,708 | -0.54(-25.96%) |
Mar 17, 2020 | 2.040 | 2.180 | 1.920 | 2.080 | 2,560,709 | +0.07(+3.48%) |
Mar 16, 2020 | 1.950 | 2.138 | 1.840 | 2.010 | 2,613,976 | -0.03(-1.23%) |
Mar 13, 2020 | 2.050 | 2.060 | 1.830 | 2.035 | 3,623,700 | +0.15(+7.67%) |
Mar 12, 2020 | 2.100 | 2.190 | 1.820 | 1.890 | 3,227,793 | -0.44(-18.88%) |
Mar 11, 2020 | 2.430 | 2.475 | 2.275 | 2.330 | 2,947,412 | -0.07(-2.92%) |
Mar 10, 2020 | 2.500 | 2.600 | 2.210 | 2.400 | 2,451,492 | -0.02(-0.83%) |
Mar 09, 2020 | 2.820 | 2.920 | 2.410 | 2.420 | 1,928,517 | -0.54(-18.24%) |
Mar 06, 2020 | 3.120 | 3.235 | 2.940 | 2.960 | 2,963,000 | -0.25(-7.79%) |
Mar 05, 2020 | 3.200 | 3.340 | 3.150 | 3.210 | 1,612,679 | -0.10(-3.02%) |
Mar 04, 2020 | 3.110 | 3.330 | 3.020 | 3.310 | 2,119,403 | +0.26(+8.52%) |
Mar 03, 2020 | 3.140 | 3.340 | 2.980 | 3.050 | 1,999,843 | -0.09(-2.87%) |
Mar 02, 2020 | 3.250 | 3.265 | 3.010 | 3.140 | 2,048,793 | -0.13(-3.98%) |
Feb 28, 2020 | 3.070 | 3.300 | 3.070 | 3.270 | 2,596,700 | +0.08(+2.35%) |
Feb 27, 2020 | 3.170 | 3.345 | 2.980 | 3.195 | 3,540,500 | -0.06(-1.84%) |
Feb 26, 2020 | 3.480 | 3.520 | 3.210 | 3.255 | 1,756,018 | -0.18(-5.10%) |
Feb 25, 2020 | 3.730 | 3.730 | 3.420 | 3.430 | 2,502,259 | -0.23(-6.41%) |
Feb 24, 2020 | 3.730 | 3.796 | 3.530 | 3.665 | 2,419,053 | -0.23(-6.03%) |
Feb 21, 2020 | 4.370 | 4.440 | 3.660 | 3.900 | 5,835,600 | -1.07(-21.53%) |
Feb 20, 2020 | 4.630 | 5.000 | 4.560 | 4.970 | 1,881,887 | +0.28(+5.97%) |
Feb 19, 2020 | 4.460 | 4.730 | 4.440 | 4.690 | 1,405,568 | +0.24(+5.39%) |
Feb 18, 2020 | 4.500 | 4.580 | 4.390 | 4.450 | 764,303 | -0.06(-1.33%) |
Feb 14, 2020 | 4.760 | 4.760 | 4.504 | 4.510 | 874,000 | -0.25(-5.25%) |
Feb 13, 2020 | 4.940 | 4.950 | 4.750 | 4.760 | 871,520 | -0.23(-4.61%) |
Feb 12, 2020 | 4.850 | 5.000 | 4.780 | 4.990 | 1,572,270 | +0.21(+4.50%) |
Feb 11, 2020 | 4.750 | 4.840 | 4.650 | 4.775 | 721,042 | +0.06(+1.17%) |
Feb 10, 2020 | 4.740 | 4.763 | 4.570 | 4.720 | 830,789 | -0.02(-0.42%) |
Feb 07, 2020 | 4.790 | 4.810 | 4.640 | 4.740 | 1,211,100 | -0.08(-1.66%) |
Feb 06, 2020 | 4.850 | 4.905 | 4.730 | 4.820 | 1,310,990 | +0.03(+0.63%) |
Feb 05, 2020 | 4.500 | 4.820 | 4.500 | 4.790 | 1,223,252 | +0.34(+7.64%) |
Feb 04, 2020 | 4.410 | 4.510 | 4.300 | 4.450 | 1,632,891 | +0.11(+2.53%) |
Feb 03, 2020 | 4.280 | 4.360 | 4.140 | 4.340 | 1,527,616 | +0.06(+1.40%) |
Jan 31, 2020 | 4.420 | 4.460 | 4.250 | 4.280 | 1,617,800 | -0.17(-3.93%) |
Jan 30, 2020 | 4.580 | 4.600 | 4.370 | 4.455 | 1,157,298 | -0.20(-4.19%) |
Jan 29, 2020 | 4.780 | 4.810 | 4.650 | 4.650 | 1,412,325 | -0.08(-1.80%) |
Jan 28, 2020 | 4.700 | 4.785 | 4.610 | 4.735 | 1,392,875 | +0.04(+0.96%) |
Jan 27, 2020 | 4.850 | 4.880 | 4.645 | 4.690 | 2,173,301 | -0.24(-4.87%) |
Jan 24, 2020 | 5.270 | 5.300 | 4.900 | 4.930 | 2,035,200 | -0.36(-6.81%) |
Jan 23, 2020 | 5.240 | 5.390 | 4.990 | 5.290 | 1,792,797 | +0.02(+0.38%) |
Jan 22, 2020 | 5.530 | 5.530 | 5.240 | 5.270 | 1,594,025 | -0.19(-3.48%) |
Jan 21, 2020 | 5.730 | 5.740 | 5.390 | 5.460 | 1,630,123 | -0.29(-5.13%) |
Jan 17, 2020 | 5.870 | 5.870 | 5.710 | 5.755 | 1,287,600 | -0.05(-0.95%) |
Jan 16, 2020 | 5.770 | 5.885 | 5.730 | 5.810 | 876,400 | +0.06(+1.04%) |
Jan 15, 2020 | 5.760 | 5.865 | 5.720 | 5.750 | 1,062,156 | +0.00(+0.00%) |
Jan 14, 2020 | 5.780 | 5.810 | 5.710 | 5.750 | 1,217,969 | -0.07(-1.20%) |
Jan 13, 2020 | 5.760 | 5.860 | 5.737 | 5.820 | 694,842 | +0.07(+1.13%) |
Jan 10, 2020 | 5.770 | 5.770 | 5.640 | 5.755 | 1,666,800 | -0.00(-0.09%) |
Jan 09, 2020 | 5.760 | 5.790 | 5.740 | 5.760 | 1,219,224 | +0.01(+0.17%) |
Jan 08, 2020 | 5.750 | 5.860 | 5.740 | 5.750 | 1,163,817 | +0.03(+0.52%) |
Jan 07, 2020 | 5.560 | 5.780 | 5.420 | 5.720 | 1,566,927 | +0.13(+2.33%) |
Jan 06, 2020 | 5.900 | 5.910 | 5.580 | 5.590 | 1,359,631 | -0.38(-6.44%) |
Jan 03, 2020 | 6.000 | 6.030 | 5.865 | 5.975 | 1,069,800 | -0.08(-1.24%) |
Jan 02, 2020 | 6.280 | 6.294 | 5.970 | 6.050 | 1,154,776 | -0.15(-2.42%) |
Dec 31, 2019 | 6.010 | 6.365 | 6.010 | 6.200 | 1,298,100 | +0.17(+2.82%) |
Dec 30, 2019 | 5.940 | 6.080 | 5.900 | 6.030 | 1,356,176 | +0.04(+0.67%) |
Dec 27, 2019 | 6.180 | 6.240 | 5.980 | 5.990 | 1,088,100 | -0.21(-3.39%) |
Dec 26, 2019 | 6.360 | 6.420 | 6.180 | 6.200 | 703,924 | -0.18(-2.82%) |
Dec 24, 2019 | 6.570 | 6.580 | 6.370 | 6.380 | 461,600 | -0.21(-3.19%) |