Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.650 | 3.690 | 3.530 | 3.590 | 3,853,387 | -0.08(-2.18%) |
Apr 29, 2020 | 3.690 | 3.750 | 3.620 | 3.670 | 4,111,277 | +0.04(+1.10%) |
Apr 28, 2020 | 3.850 | 3.870 | 3.570 | 3.630 | 6,780,242 | -0.11(-2.94%) |
Apr 27, 2020 | 3.640 | 3.880 | 3.600 | 3.740 | 10,717,081 | +0.20(+5.65%) |
Apr 24, 2020 | 3.400 | 3.550 | 3.310 | 3.540 | 4,606,000 | +0.14(+4.12%) |
Apr 23, 2020 | 3.290 | 3.400 | 3.260 | 3.400 | 5,868,159 | +0.12(+3.66%) |
Apr 22, 2020 | 3.330 | 3.380 | 3.230 | 3.280 | 5,507,687 | -0.01(-0.30%) |
Apr 21, 2020 | 3.330 | 3.410 | 3.230 | 3.290 | 5,176,405 | -0.15(-4.36%) |
Apr 20, 2020 | 3.540 | 3.570 | 3.350 | 3.440 | 13,956,669 | -0.16(-4.44%) |
Apr 17, 2020 | 3.700 | 3.790 | 3.580 | 3.600 | 6,960,800 | +0.03(+0.84%) |
Apr 16, 2020 | 3.820 | 3.870 | 3.390 | 3.570 | 10,572,251 | -0.20(-5.31%) |
Apr 15, 2020 | 4.240 | 4.300 | 3.640 | 3.770 | 22,134,042 | +0.13(+3.57%) |
Apr 14, 2020 | 3.610 | 3.750 | 3.500 | 3.640 | 7,878,596 | +0.17(+4.90%) |
Apr 13, 2020 | 3.220 | 3.480 | 3.150 | 3.470 | 6,359,070 | +0.27(+8.44%) |
Apr 09, 2020 | 3.250 | 3.290 | 3.105 | 3.200 | 3,629,700 | +0.01(+0.31%) |
Apr 08, 2020 | 3.060 | 3.230 | 2.990 | 3.190 | 5,245,264 | +0.15(+4.93%) |
Apr 07, 2020 | 3.220 | 3.250 | 2.970 | 3.040 | 4,531,893 | +0.04(+1.33%) |
Apr 06, 2020 | 2.960 | 3.160 | 2.890 | 3.000 | 4,009,425 | +0.18(+6.38%) |
Apr 03, 2020 | 2.920 | 2.970 | 2.790 | 2.820 | 2,788,400 | -0.07(-2.42%) |
Apr 02, 2020 | 2.870 | 3.040 | 2.800 | 2.890 | 3,796,015 | +0.03(+1.05%) |
Apr 01, 2020 | 2.950 | 3.036 | 2.800 | 2.860 | 3,154,490 | -0.20(-6.54%) |
Mar 31, 2020 | 3.020 | 3.250 | 2.960 | 3.060 | 4,533,446 | -0.02(-0.65%) |
Mar 30, 2020 | 3.210 | 3.280 | 3.010 | 3.080 | 4,064,690 | -0.21(-6.38%) |
Mar 27, 2020 | 3.410 | 3.520 | 3.230 | 3.290 | 6,357,100 | -0.03(-0.90%) |
Mar 26, 2020 | 2.950 | 3.610 | 2.940 | 3.320 | 9,642,794 | +0.39(+13.31%) |
Mar 25, 2020 | 2.750 | 3.060 | 2.650 | 2.930 | 6,602,288 | +0.23(+8.52%) |
Mar 24, 2020 | 2.750 | 2.760 | 2.600 | 2.700 | 4,423,732 | +0.16(+6.30%) |
Mar 23, 2020 | 2.740 | 2.740 | 2.470 | 2.540 | 4,512,576 | +0.03(+1.20%) |
Mar 20, 2020 | 2.550 | 2.770 | 2.480 | 2.510 | 6,219,400 | +0.15(+6.36%) |
Mar 19, 2020 | 2.180 | 2.550 | 2.070 | 2.360 | 7,860,407 | +0.23(+10.80%) |
Mar 18, 2020 | 2.110 | 2.230 | 1.950 | 2.130 | 4,434,298 | -0.03(-1.39%) |
Mar 17, 2020 | 2.200 | 2.310 | 2.020 | 2.160 | 3,667,818 | +0.01(+0.47%) |
Mar 16, 2020 | 1.970 | 2.300 | 1.950 | 2.150 | 4,125,030 | -0.10(-4.44%) |
Mar 13, 2020 | 2.350 | 2.370 | 2.060 | 2.250 | 5,321,200 | +0.06(+2.74%) |
Mar 12, 2020 | 2.360 | 2.490 | 2.170 | 2.190 | 5,970,341 | -0.51(-18.89%) |
Mar 11, 2020 | 2.890 | 2.990 | 2.690 | 2.700 | 5,010,862 | -0.24(-8.16%) |
Mar 10, 2020 | 3.020 | 3.030 | 2.810 | 2.940 | 3,139,427 | +0.10(+3.52%) |
Mar 09, 2020 | 2.830 | 3.080 | 2.730 | 2.840 | 4,809,064 | -0.31(-9.84%) |
Mar 06, 2020 | 3.250 | 3.350 | 3.100 | 3.150 | 4,653,300 | -0.20(-5.97%) |
Mar 05, 2020 | 3.500 | 3.520 | 3.350 | 3.350 | 3,977,642 | -0.24(-6.69%) |
Mar 04, 2020 | 3.430 | 3.640 | 3.320 | 3.590 | 5,459,937 | +0.27(+8.13%) |
Mar 03, 2020 | 3.420 | 3.550 | 3.250 | 3.320 | 4,616,312 | -0.18(-5.14%) |
Mar 02, 2020 | 3.690 | 3.720 | 3.410 | 3.500 | 6,935,971 | -0.16(-4.37%) |
Feb 28, 2020 | 3.390 | 3.660 | 3.310 | 3.660 | 6,973,400 | +0.16(+4.57%) |
Feb 27, 2020 | 3.730 | 3.770 | 3.440 | 3.500 | 9,145,604 | -0.32(-8.38%) |
Feb 26, 2020 | 3.780 | 3.950 | 3.780 | 3.820 | 5,102,834 | -0.01(-0.26%) |
Feb 25, 2020 | 3.980 | 4.000 | 3.780 | 3.830 | 5,395,578 | -0.09(-2.30%) |
Feb 24, 2020 | 3.980 | 4.030 | 3.820 | 3.920 | 6,348,507 | -0.22(-5.31%) |
Feb 21, 2020 | 4.260 | 4.279 | 4.130 | 4.140 | 3,838,200 | -0.12(-2.82%) |
Feb 20, 2020 | 4.220 | 4.460 | 4.210 | 4.260 | 5,912,584 | +0.03(+0.71%) |
Feb 19, 2020 | 4.220 | 4.280 | 4.170 | 4.230 | 3,128,973 | +0.01(+0.24%) |
Feb 18, 2020 | 4.290 | 4.350 | 4.210 | 4.220 | 4,229,958 | -0.09(-2.09%) |
Feb 14, 2020 | 4.510 | 4.530 | 4.230 | 4.310 | 7,046,200 | +0.15(+3.61%) |
Feb 13, 2020 | 4.110 | 4.240 | 4.040 | 4.160 | 4,308,805 | +0.05(+1.22%) |
Feb 12, 2020 | 4.360 | 4.380 | 4.080 | 4.110 | 5,699,796 | -0.13(-3.07%) |
Feb 11, 2020 | 4.130 | 4.390 | 4.070 | 4.240 | 6,914,059 | +0.14(+3.41%) |
Feb 10, 2020 | 4.230 | 4.280 | 4.070 | 4.100 | 4,285,475 | -0.12(-2.84%) |
Feb 07, 2020 | 4.250 | 4.320 | 4.090 | 4.220 | 6,954,600 | -0.17(-3.87%) |
Feb 06, 2020 | 4.620 | 4.640 | 4.360 | 4.390 | 5,584,332 | -0.22(-4.77%) |
Feb 05, 2020 | 4.800 | 4.840 | 4.590 | 4.610 | 4,138,639 | -0.14(-2.95%) |
Feb 04, 2020 | 4.670 | 4.810 | 4.600 | 4.750 | 5,263,440 | +0.15(+3.26%) |