Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.881 | 3.912 | 3.539 | 3.661 | 2,604,082 | -0.08(-2.24%) |
Apr 29, 2020 | 3.622 | 3.767 | 3.508 | 3.744 | 2,616,233 | +0.33(+9.82%) |
Apr 28, 2020 | 3.463 | 3.471 | 3.158 | 3.409 | 2,128,160 | +0.23(+7.18%) |
Apr 27, 2020 | 3.212 | 3.227 | 2.930 | 3.181 | 2,088,985 | -0.05(-1.65%) |
Apr 24, 2020 | 3.303 | 3.387 | 3.082 | 3.234 | 1,245,694 | -0.02(-0.70%) |
Apr 23, 2020 | 3.105 | 3.295 | 3.052 | 3.257 | 1,934,736 | +0.23(+7.54%) |
Apr 22, 2020 | 3.029 | 3.092 | 2.938 | 3.029 | 1,263,266 | +0.12(+4.19%) |
Apr 21, 2020 | 2.960 | 3.097 | 2.869 | 2.907 | 1,721,875 | -0.18(-5.91%) |
Apr 20, 2020 | 2.778 | 3.204 | 2.679 | 3.090 | 2,323,580 | +0.13(+4.37%) |
Apr 17, 2020 | 2.854 | 3.010 | 2.854 | 2.960 | 1,849,356 | +0.14(+4.85%) |
Apr 16, 2020 | 2.938 | 2.960 | 2.717 | 2.823 | 1,492,667 | -0.10(-3.39%) |
Apr 15, 2020 | 2.960 | 3.006 | 2.793 | 2.922 | 1,356,962 | -0.18(-5.88%) |
Apr 14, 2020 | 3.181 | 3.402 | 3.082 | 3.105 | 1,260,095 | +0.01(+0.25%) |
Apr 13, 2020 | 3.204 | 3.257 | 3.021 | 3.097 | 2,094,697 | +0.11(+3.56%) |
Apr 09, 2020 | 3.082 | 3.250 | 2.823 | 2.991 | 2,643,946 | +0.07(+2.34%) |
Apr 08, 2020 | 2.877 | 2.953 | 2.755 | 2.922 | 1,656,261 | +0.12(+4.35%) |
Apr 07, 2020 | 2.938 | 3.116 | 2.686 | 2.801 | 2,591,782 | +0.05(+1.66%) |
Apr 06, 2020 | 2.694 | 2.816 | 2.610 | 2.755 | 1,444,981 | +0.20(+7.74%) |
Apr 03, 2020 | 2.785 | 2.839 | 2.397 | 2.557 | 1,622,424 | -0.18(-6.41%) |
Apr 02, 2020 | 2.519 | 2.991 | 2.519 | 2.732 | 1,567,753 | +0.27(+10.80%) |
Apr 01, 2020 | 2.763 | 2.816 | 2.420 | 2.466 | 1,630,235 | -0.40(-13.83%) |
Mar 31, 2020 | 2.793 | 3.014 | 2.763 | 2.861 | 1,683,738 | +0.11(+4.16%) |
Mar 30, 2020 | 2.763 | 2.852 | 2.504 | 2.747 | 1,241,971 | -0.05(-1.63%) |
Mar 27, 2020 | 2.770 | 2.869 | 2.626 | 2.793 | 1,008,775 | -0.13(-4.43%) |
Mar 26, 2020 | 2.747 | 2.976 | 2.633 | 2.922 | 1,607,456 | +0.23(+8.47%) |
Mar 25, 2020 | 2.732 | 3.029 | 2.473 | 2.694 | 2,026,016 | -0.06(-2.21%) |
Mar 24, 2020 | 2.831 | 2.968 | 2.519 | 2.755 | 1,524,879 | +0.18(+6.78%) |
Mar 23, 2020 | 2.740 | 2.755 | 2.397 | 2.580 | 1,686,745 | -0.18(-6.61%) |
Mar 20, 2020 | 2.877 | 3.128 | 2.656 | 2.763 | 3,343,269 | +0.11(+4.01%) |
Mar 19, 2020 | 1.644 | 2.869 | 1.644 | 2.656 | 2,803,661 | +1.06(+66.19%) |
Mar 18, 2020 | 2.778 | 2.846 | 1.591 | 1.598 | 2,775,602 | -1.28(-44.44%) |
Mar 17, 2020 | 2.877 | 3.196 | 2.774 | 2.877 | 1,830,186 | +0.05(+1.89%) |
Mar 16, 2020 | 2.907 | 3.158 | 2.702 | 2.823 | 2,293,727 | -0.33(-10.60%) |
Mar 13, 2020 | 3.014 | 3.158 | 2.778 | 3.158 | 2,494,804 | +0.34(+12.16%) |
Mar 12, 2020 | 2.808 | 2.873 | 2.580 | 2.816 | 2,148,937 | -0.30(-9.76%) |
Mar 11, 2020 | 2.930 | 3.234 | 2.793 | 3.120 | 2,669,567 | +0.13(+4.33%) |
Mar 10, 2020 | 3.622 | 3.645 | 2.892 | 2.991 | 5,268,784 | -0.40(-11.69%) |
Mar 09, 2020 | 3.501 | 3.695 | 3.371 | 3.387 | 2,477,355 | -1.20(-26.20%) |
Mar 06, 2020 | 4.696 | 4.764 | 4.501 | 4.589 | 2,284,429 | -0.30(-6.07%) |
Mar 05, 2020 | 5.091 | 5.152 | 4.794 | 4.886 | 1,704,074 | -0.35(-6.69%) |
Mar 04, 2020 | 5.304 | 5.361 | 5.152 | 5.236 | 1,381,439 | +0.02(+0.29%) |
Mar 03, 2020 | 5.495 | 5.700 | 5.186 | 5.221 | 1,788,657 | -0.21(-3.79%) |
Mar 02, 2020 | 5.426 | 5.479 | 5.175 | 5.426 | 1,095,242 | +0.06(+1.13%) |
Feb 28, 2020 | 5.053 | 5.453 | 5.053 | 5.365 | 3,253,127 | +0.12(+2.32%) |
Feb 27, 2020 | 5.403 | 5.536 | 5.243 | 5.243 | 1,610,737 | -0.36(-6.39%) |
Feb 26, 2020 | 5.715 | 5.784 | 5.594 | 5.601 | 1,218,288 | -0.08(-1.47%) |
Feb 25, 2020 | 5.944 | 5.974 | 5.662 | 5.685 | 1,836,990 | -0.21(-3.49%) |
Feb 24, 2020 | 6.027 | 6.081 | 5.753 | 5.890 | 2,219,999 | -0.38(-6.07%) |
Feb 21, 2020 | 6.651 | 6.686 | 6.172 | 6.271 | 1,831,879 | -0.49(-7.21%) |
Feb 20, 2020 | 6.674 | 6.933 | 6.606 | 6.758 | 1,533,813 | +0.24(+3.62%) |
Feb 19, 2020 | 6.499 | 6.575 | 6.431 | 6.522 | 1,467,382 | +0.06(+0.94%) |
Feb 18, 2020 | 6.393 | 6.472 | 6.339 | 6.461 | 898,711 | +0.02(+0.24%) |
Feb 14, 2020 | 6.415 | 6.503 | 6.389 | 6.446 | 975,268 | +0.05(+0.83%) |
Feb 13, 2020 | 6.453 | 6.461 | 6.335 | 6.393 | 685,391 | -0.06(-0.94%) |
Feb 12, 2020 | 6.552 | 6.583 | 6.446 | 6.453 | 1,224,249 | +0.06(+0.95%) |
Feb 11, 2020 | 6.233 | 6.408 | 6.187 | 6.393 | 805,309 | +0.29(+4.74%) |
Feb 10, 2020 | 6.164 | 6.164 | 6.020 | 6.103 | 979,560 | -0.11(-1.84%) |
Feb 07, 2020 | 6.271 | 6.316 | 6.149 | 6.218 | 709,309 | -0.10(-1.57%) |
Feb 06, 2020 | 6.514 | 6.530 | 6.301 | 6.316 | 760,406 | -0.18(-2.75%) |
Feb 05, 2020 | 6.361 | 6.525 | 6.361 | 6.495 | 1,222,527 | +0.26(+4.20%) |
Feb 04, 2020 | 6.308 | 6.372 | 6.211 | 6.233 | 1,124,626 | +0.04(+0.73%) |