Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.818 | 2.979 | 2.622 | 2.826 | 1,540,811 | +0.09(+3.19%) |
Apr 29, 2020 | 2.476 | 2.913 | 2.454 | 2.738 | 2,018,042 | +0.36(+14.98%) |
Apr 28, 2020 | 2.549 | 2.571 | 2.360 | 2.381 | 1,689,999 | -0.09(-3.54%) |
Apr 27, 2020 | 2.513 | 2.527 | 2.338 | 2.469 | 1,254,890 | +0.03(+1.19%) |
Apr 24, 2020 | 2.542 | 2.651 | 2.403 | 2.440 | 934,797 | -0.04(-1.47%) |
Apr 23, 2020 | 2.498 | 2.708 | 2.440 | 2.476 | 960,000 | +0.01(+0.29%) |
Apr 22, 2020 | 2.585 | 2.615 | 2.469 | 2.469 | 876,965 | -0.05(-2.02%) |
Apr 21, 2020 | 2.411 | 2.578 | 2.403 | 2.520 | 947,208 | +0.02(+0.87%) |
Apr 20, 2020 | 2.615 | 2.687 | 2.469 | 2.498 | 1,175,087 | -0.13(-4.99%) |
Apr 17, 2020 | 2.775 | 2.826 | 2.564 | 2.629 | 1,033,933 | +0.08(+3.14%) |
Apr 16, 2020 | 2.775 | 2.855 | 2.534 | 2.549 | 882,720 | -0.17(-6.42%) |
Apr 15, 2020 | 2.935 | 2.971 | 2.593 | 2.724 | 1,373,470 | -0.45(-14.22%) |
Apr 14, 2020 | 2.717 | 3.197 | 2.709 | 3.175 | 1,456,112 | +0.47(+17.20%) |
Apr 13, 2020 | 2.425 | 2.760 | 2.287 | 2.709 | 1,383,621 | +0.30(+12.39%) |
Apr 09, 2020 | 2.272 | 2.469 | 2.243 | 2.411 | 1,698,782 | +0.23(+10.33%) |
Apr 08, 2020 | 2.360 | 2.381 | 2.112 | 2.185 | 1,432,744 | -0.08(-3.54%) |
Apr 07, 2020 | 2.396 | 2.454 | 2.236 | 2.265 | 1,034,124 | -0.04(-1.58%) |
Apr 06, 2020 | 2.229 | 2.396 | 2.185 | 2.301 | 855,773 | +0.12(+5.33%) |
Apr 03, 2020 | 2.374 | 2.403 | 2.010 | 2.185 | 1,327,362 | -0.14(-5.96%) |
Apr 02, 2020 | 2.178 | 2.447 | 2.097 | 2.323 | 1,121,580 | +0.30(+14.75%) |
Apr 01, 2020 | 2.221 | 2.243 | 1.966 | 2.025 | 1,277,184 | -0.23(-10.32%) |
Mar 31, 2020 | 2.258 | 2.549 | 2.185 | 2.258 | 1,455,089 | -0.01(-0.64%) |
Mar 30, 2020 | 2.476 | 2.600 | 2.229 | 2.272 | 1,677,642 | -0.35(-13.33%) |
Mar 27, 2020 | 2.702 | 2.804 | 2.540 | 2.622 | 913,239 | -0.11(-4.00%) |
Mar 26, 2020 | 2.804 | 2.964 | 2.651 | 2.731 | 1,349,301 | -0.08(-2.85%) |
Mar 25, 2020 | 2.840 | 3.073 | 2.717 | 2.811 | 1,110,466 | -0.01(-0.52%) |
Mar 24, 2020 | 2.797 | 2.906 | 2.564 | 2.826 | 900,542 | +0.33(+13.12%) |
Mar 23, 2020 | 2.804 | 2.942 | 2.491 | 2.498 | 1,550,970 | -0.33(-11.60%) |
Mar 20, 2020 | 3.867 | 3.896 | 2.826 | 2.826 | 1,548,429 | -1.11(-28.15%) |
Mar 19, 2020 | 2.338 | 3.933 | 2.316 | 3.933 | 2,170,094 | +1.65(+71.97%) |
Mar 18, 2020 | 2.986 | 3.044 | 2.207 | 2.287 | 2,060,377 | -0.80(-25.94%) |
Mar 17, 2020 | 3.022 | 3.394 | 2.877 | 3.088 | 750,998 | +0.07(+2.17%) |
Mar 16, 2020 | 2.818 | 3.124 | 2.811 | 3.022 | 1,202,526 | -0.41(-11.89%) |
Mar 13, 2020 | 3.357 | 3.561 | 2.935 | 3.430 | 1,664,180 | +0.25(+7.78%) |
Mar 12, 2020 | 3.321 | 3.387 | 3.103 | 3.183 | 1,421,332 | -0.52(-14.15%) |
Mar 11, 2020 | 4.006 | 4.086 | 3.692 | 3.707 | 1,205,049 | -0.44(-10.54%) |
Mar 10, 2020 | 3.787 | 4.319 | 3.576 | 4.144 | 1,362,085 | +0.55(+15.42%) |
Mar 09, 2020 | 3.976 | 4.049 | 3.467 | 3.590 | 2,239,590 | -0.90(-20.10%) |
Mar 06, 2020 | 4.748 | 4.850 | 4.406 | 4.494 | 1,187,033 | -0.34(-7.08%) |
Mar 05, 2020 | 4.989 | 5.050 | 4.770 | 4.836 | 601,090 | -0.15(-2.92%) |
Mar 04, 2020 | 4.989 | 5.054 | 4.804 | 4.981 | 692,017 | +0.08(+1.63%) |
Mar 03, 2020 | 5.207 | 5.236 | 4.843 | 4.901 | 652,446 | -0.23(-4.40%) |
Mar 02, 2020 | 4.981 | 5.229 | 4.836 | 5.127 | 862,979 | +0.22(+4.45%) |
Feb 28, 2020 | 4.341 | 5.003 | 4.341 | 4.909 | 2,164,121 | +0.31(+6.81%) |
Feb 27, 2020 | 4.931 | 4.981 | 4.552 | 4.595 | 2,613,264 | -0.42(-8.28%) |
Feb 26, 2020 | 5.091 | 5.215 | 4.981 | 5.011 | 1,044,980 | -0.10(-1.99%) |
Feb 25, 2020 | 5.367 | 5.389 | 5.062 | 5.113 | 1,010,846 | -0.25(-4.75%) |
Feb 24, 2020 | 5.273 | 5.455 | 5.113 | 5.367 | 730,490 | -0.13(-2.38%) |
Feb 21, 2020 | 5.404 | 5.557 | 5.214 | 5.499 | 919,967 | +0.09(+1.75%) |
Feb 20, 2020 | 5.535 | 5.542 | 5.367 | 5.404 | 650,273 | -0.10(-1.85%) |
Feb 19, 2020 | 5.462 | 5.579 | 5.316 | 5.506 | 897,560 | +0.02(+0.40%) |
Feb 18, 2020 | 5.768 | 5.865 | 5.440 | 5.484 | 2,152,948 | -0.37(-6.34%) |
Feb 14, 2020 | 5.914 | 5.943 | 5.673 | 5.855 | 1,668,436 | +0.12(+2.16%) |
Feb 13, 2020 | 5.710 | 5.783 | 5.615 | 5.732 | 1,138,586 | -0.01(-0.25%) |
Feb 12, 2020 | 5.688 | 5.797 | 5.652 | 5.746 | 1,372,719 | +0.06(+1.02%) |
Feb 11, 2020 | 6.008 | 6.023 | 5.608 | 5.688 | 1,411,919 | -0.28(-4.76%) |
Feb 10, 2020 | 6.307 | 6.351 | 5.906 | 5.972 | 1,366,881 | -0.26(-4.21%) |
Feb 07, 2020 | 6.518 | 6.518 | 6.088 | 6.234 | 1,506,275 | -0.29(-4.46%) |
Feb 06, 2020 | 6.729 | 6.737 | 6.336 | 6.525 | 2,985,587 | -0.19(-2.82%) |
Feb 05, 2020 | 6.352 | 6.736 | 6.352 | 6.715 | 1,624,091 | +0.46(+7.37%) |
Feb 04, 2020 | 6.163 | 6.401 | 6.108 | 6.254 | 2,438,950 | +0.24(+4.07%) |