Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.958 | 1.967 | 1.914 | 1.931 | 7,009,159 | -0.14(-6.87%) |
Apr 29, 2020 | 2.056 | 2.083 | 2.020 | 2.074 | 9,219,590 | +0.13(+6.88%) |
Apr 28, 2020 | 1.994 | 2.003 | 1.923 | 1.940 | 9,750,286 | +0.06(+3.32%) |
Apr 27, 2020 | 1.842 | 1.878 | 1.825 | 1.878 | 6,259,077 | +0.05(+2.93%) |
Apr 24, 2020 | 1.851 | 1.860 | 1.807 | 1.825 | 5,218,475 | -0.03(-1.44%) |
Apr 23, 2020 | 1.860 | 1.923 | 1.833 | 1.851 | 5,736,171 | +0.03(+1.46%) |
Apr 22, 2020 | 1.851 | 1.860 | 1.825 | 1.825 | 4,895,833 | +0.03(+1.49%) |
Apr 21, 2020 | 1.816 | 1.833 | 1.789 | 1.798 | 14,326,766 | -0.04(-2.42%) |
Apr 20, 2020 | 1.833 | 1.896 | 1.825 | 1.842 | 9,434,198 | -0.06(-3.27%) |
Apr 17, 2020 | 1.923 | 1.923 | 1.878 | 1.905 | 8,466,610 | +0.03(+1.42%) |
Apr 16, 2020 | 1.923 | 1.923 | 1.869 | 1.878 | 7,407,749 | -0.05(-2.77%) |
Apr 15, 2020 | 1.958 | 1.976 | 1.914 | 1.931 | 8,293,303 | -0.12(-6.06%) |
Apr 14, 2020 | 2.092 | 2.109 | 2.029 | 2.056 | 11,321,323 | -0.03(-1.28%) |
Apr 13, 2020 | 2.109 | 2.109 | 2.038 | 2.083 | 5,336,504 | +0.01(+0.43%) |
Apr 09, 2020 | 2.145 | 2.154 | 2.074 | 2.074 | 16,365,161 | -0.08(-3.72%) |
Apr 08, 2020 | 2.118 | 2.154 | 2.092 | 2.154 | 5,307,049 | +0.03(+1.26%) |
Apr 07, 2020 | 2.225 | 2.225 | 2.083 | 2.127 | 10,004,860 | +0.00(+0.00%) |
Apr 06, 2020 | 2.092 | 2.136 | 2.083 | 2.127 | 7,260,508 | +0.14(+7.17%) |
Apr 03, 2020 | 2.003 | 2.003 | 1.958 | 1.985 | 5,682,269 | -0.05(-2.62%) |
Apr 02, 2020 | 2.020 | 2.096 | 2.003 | 2.038 | 5,382,287 | +0.04(+1.78%) |
Apr 01, 2020 | 2.047 | 2.056 | 2.003 | 2.003 | 4,267,667 | -0.09(-4.26%) |
Mar 31, 2020 | 2.136 | 2.154 | 2.074 | 2.092 | 9,172,774 | -0.10(-4.47%) |
Mar 30, 2020 | 2.092 | 2.207 | 2.074 | 2.190 | 9,683,441 | +0.00(+0.00%) |
Mar 27, 2020 | 2.225 | 2.279 | 2.181 | 2.190 | 10,948,158 | -0.17(-7.17%) |
Mar 26, 2020 | 2.350 | 2.412 | 2.323 | 2.359 | 14,704,034 | +0.03(+1.14%) |
Mar 25, 2020 | 2.261 | 2.421 | 2.198 | 2.332 | 14,859,301 | +0.12(+5.65%) |
Mar 24, 2020 | 2.181 | 2.243 | 2.118 | 2.207 | 10,218,512 | +0.20(+9.73%) |
Mar 23, 2020 | 2.038 | 2.065 | 1.958 | 2.012 | 12,180,376 | +0.06(+3.20%) |
Mar 20, 2020 | 1.985 | 2.012 | 1.909 | 1.949 | 17,612,508 | +0.01(+0.46%) |
Mar 19, 2020 | 1.923 | 1.976 | 1.905 | 1.940 | 9,865,438 | +0.02(+0.93%) |
Mar 18, 2020 | 1.985 | 2.012 | 1.816 | 1.923 | 12,362,511 | -0.23(-10.74%) |
Mar 17, 2020 | 1.967 | 2.154 | 1.923 | 2.154 | 14,374,978 | +0.20(+10.00%) |
Mar 16, 2020 | 1.878 | 2.060 | 1.878 | 1.958 | 20,018,144 | -0.45(-18.82%) |
Mar 13, 2020 | 2.403 | 2.421 | 2.154 | 2.412 | 18,775,926 | +0.17(+7.54%) |
Mar 12, 2020 | 2.421 | 2.421 | 2.216 | 2.243 | 26,860,410 | -0.40(-15.15%) |
Mar 11, 2020 | 2.724 | 2.750 | 2.617 | 2.643 | 25,772,476 | -0.13(-4.81%) |
Mar 10, 2020 | 2.786 | 2.794 | 2.626 | 2.777 | 18,444,840 | +0.13(+5.05%) |
Mar 09, 2020 | 2.670 | 2.777 | 2.617 | 2.643 | 14,810,766 | -0.38(-12.65%) |
Mar 06, 2020 | 3.017 | 3.071 | 2.973 | 3.026 | 21,708,460 | +0.00(+0.00%) |
Mar 05, 2020 | 3.080 | 3.097 | 3.017 | 3.026 | 22,175,352 | -0.26(-7.86%) |
Mar 04, 2020 | 3.222 | 3.293 | 3.169 | 3.284 | 16,247,322 | +0.14(+4.53%) |
Mar 03, 2020 | 3.293 | 3.311 | 3.124 | 3.142 | 26,634,156 | -0.12(-3.55%) |
Mar 02, 2020 | 3.186 | 3.266 | 3.136 | 3.258 | 23,937,168 | +0.00(+0.00%) |
Feb 28, 2020 | 3.204 | 3.275 | 3.160 | 3.258 | 24,566,168 | +0.01(+0.27%) |
Feb 27, 2020 | 3.275 | 3.364 | 3.249 | 3.249 | 23,272,120 | -0.10(-2.93%) |
Feb 26, 2020 | 3.391 | 3.427 | 3.347 | 3.347 | 18,007,790 | +0.03(+0.80%) |
Feb 25, 2020 | 3.418 | 3.418 | 3.293 | 3.320 | 21,411,914 | -0.12(-3.62%) |
Feb 24, 2020 | 3.436 | 3.462 | 3.418 | 3.444 | 11,581,918 | -0.15(-4.21%) |
Feb 21, 2020 | 3.596 | 3.618 | 3.578 | 3.596 | 9,655,645 | -0.09(-2.42%) |
Feb 20, 2020 | 3.703 | 3.712 | 3.649 | 3.685 | 7,544,370 | -0.03(-0.72%) |
Feb 19, 2020 | 3.729 | 3.738 | 3.703 | 3.712 | 5,579,287 | +0.01(+0.24%) |
Feb 18, 2020 | 3.720 | 3.738 | 3.694 | 3.703 | 9,605,137 | -0.02(-0.48%) |
Feb 14, 2020 | 3.756 | 3.765 | 3.712 | 3.720 | 7,073,765 | -0.04(-1.18%) |
Feb 13, 2020 | 3.756 | 3.774 | 3.738 | 3.765 | 9,210,551 | -0.02(-0.47%) |
Feb 12, 2020 | 3.774 | 3.792 | 3.765 | 3.783 | 9,684,667 | +0.07(+1.92%) |
Feb 11, 2020 | 3.712 | 3.729 | 3.694 | 3.712 | 7,341,212 | +0.02(+0.48%) |
Feb 10, 2020 | 3.685 | 3.703 | 3.667 | 3.694 | 6,328,977 | -0.02(-0.48%) |
Feb 07, 2020 | 3.712 | 3.729 | 3.694 | 3.712 | 8,410,433 | -0.01(-0.24%) |
Feb 06, 2020 | 3.738 | 3.738 | 3.694 | 3.720 | 11,477,544 | +0.04(+0.97%) |
Feb 05, 2020 | 3.676 | 3.685 | 3.658 | 3.685 | 10,187,977 | +0.12(+3.24%) |
Feb 04, 2020 | 3.578 | 3.596 | 3.569 | 3.569 | 7,388,815 | +0.09(+2.56%) |