Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.800 | 2.845 | 2.630 | 2.700 | 1,171,144 | -0.14(-4.93%) |
Apr 29, 2020 | 2.930 | 2.980 | 2.800 | 2.840 | 1,282,883 | -0.06(-2.07%) |
Apr 28, 2020 | 2.890 | 2.930 | 2.770 | 2.900 | 714,924 | +0.05(+1.75%) |
Apr 27, 2020 | 2.700 | 2.920 | 2.650 | 2.850 | 1,473,340 | +0.17(+6.34%) |
Apr 24, 2020 | 2.490 | 2.720 | 2.490 | 2.680 | 1,078,000 | +0.21(+8.50%) |
Apr 23, 2020 | 2.650 | 2.750 | 2.460 | 2.470 | 1,481,183 | -0.20(-7.49%) |
Apr 22, 2020 | 2.380 | 2.690 | 2.360 | 2.670 | 1,199,180 | +0.29(+12.18%) |
Apr 21, 2020 | 2.290 | 2.390 | 2.230 | 2.380 | 781,028 | +0.03(+1.28%) |
Apr 20, 2020 | 2.270 | 2.390 | 2.210 | 2.350 | 720,111 | +0.08(+3.52%) |
Apr 17, 2020 | 2.350 | 2.370 | 2.200 | 2.270 | 988,100 | +0.02(+0.89%) |
Apr 16, 2020 | 2.400 | 2.430 | 2.180 | 2.250 | 1,099,347 | -0.15(-6.25%) |
Apr 15, 2020 | 2.330 | 2.400 | 2.220 | 2.400 | 1,003,377 | +0.02(+0.63%) |
Apr 14, 2020 | 2.410 | 2.520 | 2.280 | 2.385 | 1,203,675 | +0.05(+2.36%) |
Apr 13, 2020 | 2.470 | 2.540 | 2.290 | 2.330 | 1,203,950 | -0.14(-5.67%) |
Apr 09, 2020 | 2.510 | 2.645 | 2.370 | 2.470 | 1,125,200 | +0.01(+0.41%) |
Apr 08, 2020 | 2.510 | 2.610 | 2.430 | 2.460 | 985,598 | -0.05(-1.99%) |
Apr 07, 2020 | 2.640 | 2.750 | 2.330 | 2.510 | 2,812,119 | -0.05(-1.76%) |
Apr 06, 2020 | 2.300 | 2.620 | 2.260 | 2.555 | 1,492,403 | +0.33(+14.57%) |
Apr 03, 2020 | 2.310 | 2.400 | 2.150 | 2.230 | 1,866,300 | -0.07(-3.04%) |
Apr 02, 2020 | 2.190 | 2.320 | 2.140 | 2.300 | 1,370,194 | +0.13(+5.99%) |
Apr 01, 2020 | 2.390 | 2.500 | 2.150 | 2.170 | 1,502,113 | -0.39(-15.23%) |
Mar 31, 2020 | 2.500 | 2.600 | 2.380 | 2.560 | 1,305,761 | +0.10(+4.07%) |
Mar 30, 2020 | 2.340 | 2.500 | 2.170 | 2.460 | 1,366,446 | +0.18(+7.89%) |
Mar 27, 2020 | 2.110 | 2.430 | 2.030 | 2.280 | 2,070,000 | +0.09(+4.11%) |
Mar 26, 2020 | 2.070 | 2.640 | 1.930 | 2.190 | 5,945,720 | +0.18(+8.96%) |
Mar 25, 2020 | 2.080 | 2.230 | 1.970 | 2.010 | 2,012,282 | -0.14(-6.51%) |
Mar 24, 2020 | 2.000 | 2.230 | 1.990 | 2.150 | 1,955,847 | +0.21(+10.82%) |
Mar 23, 2020 | 2.240 | 2.250 | 1.880 | 1.940 | 1,811,247 | -0.29(-13.00%) |
Mar 20, 2020 | 2.410 | 2.440 | 2.070 | 2.230 | 1,747,100 | -0.16(-6.69%) |
Mar 19, 2020 | 2.000 | 2.400 | 2.000 | 2.390 | 1,752,484 | +0.38(+18.91%) |
Mar 18, 2020 | 2.000 | 2.120 | 1.710 | 2.010 | 2,483,520 | -0.14(-6.51%) |
Mar 17, 2020 | 1.660 | 2.150 | 1.540 | 2.150 | 3,075,747 | +0.58(+36.94%) |
Mar 16, 2020 | 1.700 | 1.720 | 1.400 | 1.570 | 3,532,002 | -0.27(-14.67%) |
Mar 13, 2020 | 2.330 | 2.438 | 1.750 | 1.840 | 6,214,200 | -0.82(-30.83%) |
Mar 12, 2020 | 2.680 | 2.720 | 2.500 | 2.660 | 2,712,317 | -0.30(-10.14%) |
Mar 11, 2020 | 3.110 | 3.140 | 2.750 | 2.960 | 2,711,525 | -0.12(-3.90%) |
Mar 10, 2020 | 3.170 | 3.280 | 2.980 | 3.080 | 2,197,148 | +0.02(+0.65%) |
Mar 09, 2020 | 3.360 | 3.360 | 3.050 | 3.060 | 2,511,979 | -0.54(-15.00%) |
Mar 06, 2020 | 3.710 | 3.830 | 3.390 | 3.600 | 3,618,800 | +0.04(+1.12%) |
Mar 05, 2020 | 3.580 | 3.690 | 3.460 | 3.560 | 2,374,848 | -0.11(-3.00%) |
Mar 04, 2020 | 3.380 | 3.680 | 3.250 | 3.670 | 3,644,892 | +0.38(+11.55%) |
Mar 03, 2020 | 3.500 | 3.550 | 3.175 | 3.290 | 2,548,656 | -0.18(-5.19%) |
Mar 02, 2020 | 3.170 | 3.500 | 2.890 | 3.470 | 3,288,069 | +0.29(+8.95%) |
Feb 28, 2020 | 2.900 | 3.200 | 2.740 | 3.185 | 4,822,900 | +0.25(+8.33%) |
Feb 27, 2020 | 3.050 | 3.150 | 2.860 | 2.940 | 2,140,552 | -0.19(-6.07%) |
Feb 26, 2020 | 3.180 | 3.190 | 3.050 | 3.130 | 1,325,040 | -0.05(-1.57%) |
Feb 25, 2020 | 3.340 | 3.378 | 3.100 | 3.180 | 2,167,886 | -0.11(-3.34%) |
Feb 24, 2020 | 3.190 | 3.600 | 3.080 | 3.290 | 3,406,074 | -0.01(-0.30%) |
Feb 21, 2020 | 3.150 | 3.300 | 3.030 | 3.300 | 2,313,900 | +0.19(+6.11%) |
Feb 20, 2020 | 3.310 | 3.350 | 3.050 | 3.110 | 2,832,871 | -0.22(-6.61%) |
Feb 19, 2020 | 3.420 | 3.530 | 3.200 | 3.330 | 3,237,928 | -0.08(-2.35%) |
Feb 18, 2020 | 3.860 | 3.930 | 3.390 | 3.410 | 1,976,938 | -0.34(-9.07%) |
Feb 14, 2020 | 3.810 | 4.080 | 3.730 | 3.750 | 2,276,500 | -0.06(-1.57%) |
Feb 13, 2020 | 3.830 | 3.890 | 3.630 | 3.810 | 1,770,951 | -0.04(-1.04%) |
Feb 12, 2020 | 3.670 | 3.860 | 3.510 | 3.850 | 2,668,485 | +0.25(+6.94%) |
Feb 11, 2020 | 3.400 | 3.610 | 3.275 | 3.600 | 2,503,649 | +0.24(+7.14%) |
Feb 10, 2020 | 3.300 | 3.470 | 3.200 | 3.360 | 2,177,515 | +0.04(+1.20%) |
Feb 07, 2020 | 3.120 | 3.365 | 3.090 | 3.320 | 1,933,800 | +0.17(+5.40%) |
Feb 06, 2020 | 3.380 | 3.380 | 3.070 | 3.150 | 2,432,738 | -0.17(-5.12%) |
Feb 05, 2020 | 2.990 | 3.490 | 2.950 | 3.320 | 4,577,634 | +0.40(+13.70%) |
Feb 04, 2020 | 2.910 | 2.980 | 2.735 | 2.920 | 2,452,296 | +0.06(+2.10%) |