Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.868 | 2.868 | 2.770 | 2.822 | 3,132,009 | -0.08(-2.69%) |
Apr 29, 2020 | 2.848 | 2.946 | 2.790 | 2.900 | 4,844,898 | +0.14(+5.19%) |
Apr 28, 2020 | 2.821 | 2.873 | 2.731 | 2.757 | 3,889,026 | -0.04(-1.38%) |
Apr 27, 2020 | 2.719 | 2.821 | 2.693 | 2.796 | 4,622,140 | +0.10(+3.81%) |
Apr 24, 2020 | 2.597 | 2.693 | 2.565 | 2.693 | 4,209,030 | +0.13(+5.00%) |
Apr 23, 2020 | 2.481 | 2.584 | 2.449 | 2.565 | 4,942,445 | +0.12(+4.99%) |
Apr 22, 2020 | 2.481 | 2.481 | 2.424 | 2.443 | 3,088,453 | -0.01(-0.26%) |
Apr 21, 2020 | 2.501 | 2.526 | 2.424 | 2.449 | 7,293,803 | -0.06(-2.55%) |
Apr 20, 2020 | 2.578 | 2.610 | 2.501 | 2.513 | 6,975,546 | -0.16(-5.99%) |
Apr 17, 2020 | 2.725 | 2.731 | 2.642 | 2.674 | 5,026,569 | +0.04(+1.46%) |
Apr 16, 2020 | 2.725 | 2.725 | 2.629 | 2.635 | 2,920,204 | -0.08(-3.07%) |
Apr 15, 2020 | 2.789 | 2.789 | 2.661 | 2.719 | 3,540,407 | -0.13(-4.72%) |
Apr 14, 2020 | 2.892 | 2.930 | 2.776 | 2.853 | 3,703,702 | +0.00(+0.00%) |
Apr 13, 2020 | 2.917 | 2.924 | 2.699 | 2.853 | 7,493,634 | -0.06(-2.20%) |
Apr 09, 2020 | 2.712 | 3.039 | 2.712 | 2.917 | 12,741,098 | +0.27(+10.17%) |
Apr 08, 2020 | 2.507 | 2.693 | 2.507 | 2.648 | 6,943,849 | +0.15(+6.17%) |
Apr 07, 2020 | 2.546 | 2.661 | 2.481 | 2.494 | 6,215,300 | +0.07(+2.91%) |
Apr 06, 2020 | 2.501 | 2.558 | 2.417 | 2.424 | 6,346,860 | -0.03(-1.31%) |
Apr 03, 2020 | 2.565 | 2.603 | 2.356 | 2.456 | 6,347,077 | -0.16(-6.13%) |
Apr 02, 2020 | 2.565 | 2.616 | 2.513 | 2.616 | 3,872,252 | +0.09(+3.55%) |
Apr 01, 2020 | 2.629 | 2.655 | 2.526 | 2.526 | 6,416,516 | -0.20(-7.29%) |
Mar 31, 2020 | 2.789 | 2.821 | 2.699 | 2.725 | 4,618,979 | -0.08(-2.97%) |
Mar 30, 2020 | 2.885 | 2.885 | 2.783 | 2.808 | 4,668,003 | -0.03(-1.13%) |
Mar 27, 2020 | 2.986 | 3.065 | 2.840 | 2.840 | 6,062,206 | -0.21(-6.85%) |
Mar 26, 2020 | 2.828 | 3.144 | 2.822 | 3.049 | 7,398,049 | +0.27(+9.55%) |
Mar 25, 2020 | 2.720 | 3.068 | 2.695 | 2.784 | 8,963,208 | +0.13(+4.76%) |
Mar 24, 2020 | 2.809 | 3.005 | 2.651 | 2.657 | 7,504,383 | +0.10(+3.96%) |
Mar 23, 2020 | 3.011 | 3.037 | 2.543 | 2.556 | 11,744,194 | -0.48(-15.83%) |
Mar 20, 2020 | 3.176 | 3.258 | 2.992 | 3.037 | 17,719,990 | -0.13(-4.19%) |
Mar 19, 2020 | 2.923 | 3.169 | 2.803 | 3.169 | 12,368,209 | +0.23(+7.97%) |
Mar 18, 2020 | 2.878 | 3.100 | 2.568 | 2.935 | 21,084,068 | -0.16(-5.31%) |
Mar 17, 2020 | 3.024 | 3.220 | 3.024 | 3.100 | 19,296,668 | +0.12(+4.03%) |
Mar 16, 2020 | 2.822 | 3.163 | 2.784 | 2.980 | 15,899,593 | -0.18(-5.80%) |
Mar 13, 2020 | 3.138 | 3.220 | 2.986 | 3.163 | 12,994,596 | +0.22(+7.53%) |
Mar 12, 2020 | 2.632 | 3.226 | 2.530 | 2.942 | 17,245,566 | -0.06(-2.11%) |
Mar 11, 2020 | 3.169 | 3.195 | 2.954 | 3.005 | 9,042,988 | -0.22(-6.68%) |
Mar 10, 2020 | 3.271 | 3.302 | 3.094 | 3.220 | 5,794,638 | +0.09(+2.83%) |
Mar 09, 2020 | 3.233 | 3.302 | 3.037 | 3.131 | 10,007,768 | -0.37(-10.65%) |
Mar 06, 2020 | 3.479 | 3.527 | 3.391 | 3.505 | 5,337,131 | -0.06(-1.60%) |
Mar 05, 2020 | 3.619 | 3.663 | 3.536 | 3.562 | 4,875,201 | -0.13(-3.43%) |
Mar 04, 2020 | 3.682 | 3.726 | 3.644 | 3.688 | 3,991,726 | +0.07(+1.92%) |
Mar 03, 2020 | 3.732 | 3.802 | 3.574 | 3.619 | 8,729,191 | -0.04(-1.21%) |
Mar 02, 2020 | 3.517 | 3.669 | 3.505 | 3.663 | 9,522,328 | +0.18(+5.08%) |
Feb 28, 2020 | 3.543 | 3.593 | 3.416 | 3.486 | 16,207,244 | -0.16(-4.51%) |
Feb 27, 2020 | 3.827 | 3.834 | 3.492 | 3.650 | 11,294,237 | -0.20(-5.10%) |
Feb 26, 2020 | 3.859 | 3.922 | 3.840 | 3.846 | 6,231,151 | +0.01(+0.33%) |
Feb 25, 2020 | 4.053 | 4.059 | 3.815 | 3.834 | 9,565,584 | -0.20(-4.97%) |
Feb 24, 2020 | 4.078 | 4.078 | 4.022 | 4.034 | 5,228,177 | -0.05(-1.30%) |
Feb 21, 2020 | 4.091 | 4.103 | 4.084 | 4.088 | 2,458,006 | -0.01(-0.23%) |
Feb 20, 2020 | 4.109 | 4.109 | 4.091 | 4.097 | 2,599,470 | -0.01(-0.15%) |
Feb 19, 2020 | 4.109 | 4.109 | 4.084 | 4.103 | 2,160,156 | +0.01(+0.15%) |
Feb 18, 2020 | 4.084 | 4.109 | 4.084 | 4.097 | 2,470,793 | +0.01(+0.31%) |
Feb 14, 2020 | 4.091 | 4.109 | 4.078 | 4.084 | 1,977,835 | -0.03(-0.61%) |
Feb 13, 2020 | 4.072 | 4.122 | 4.072 | 4.109 | 2,964,746 | +0.04(+0.92%) |
Feb 12, 2020 | 4.103 | 4.104 | 4.072 | 4.072 | 2,336,971 | -0.02(-0.46%) |
Feb 11, 2020 | 4.103 | 4.135 | 4.078 | 4.091 | 2,583,127 | +0.01(+0.15%) |
Feb 10, 2020 | 4.122 | 4.122 | 4.084 | 4.084 | 1,802,273 | -0.03(-0.61%) |
Feb 07, 2020 | 4.116 | 4.122 | 4.084 | 4.109 | 1,784,521 | -0.01(-0.30%) |
Feb 06, 2020 | 4.109 | 4.122 | 4.103 | 4.122 | 2,177,869 | +0.01(+0.15%) |
Feb 05, 2020 | 4.091 | 4.116 | 4.078 | 4.116 | 2,017,928 | +0.03(+0.61%) |
Feb 04, 2020 | 4.078 | 4.103 | 4.078 | 4.091 | 2,204,270 | +0.01(+0.31%) |