Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.699 | 2.961 | 2.591 | 2.932 | 7,061,713 | +0.17(+6.01%) |
Apr 29, 2020 | 2.450 | 2.807 | 2.400 | 2.766 | 6,081,493 | +0.42(+17.67%) |
Apr 28, 2020 | 2.276 | 2.384 | 2.184 | 2.350 | 4,213,890 | +0.17(+8.02%) |
Apr 27, 2020 | 1.960 | 2.234 | 1.943 | 2.176 | 5,644,943 | +0.24(+12.45%) |
Apr 24, 2020 | 1.935 | 1.960 | 1.860 | 1.935 | 1,521,657 | +0.02(+1.30%) |
Apr 23, 2020 | 1.910 | 1.952 | 1.869 | 1.910 | 1,878,356 | -0.01(-0.43%) |
Apr 22, 2020 | 1.943 | 1.952 | 1.869 | 1.919 | 3,156,147 | +0.02(+1.32%) |
Apr 21, 2020 | 1.777 | 1.919 | 1.769 | 1.894 | 2,673,828 | +0.04(+2.24%) |
Apr 20, 2020 | 1.736 | 1.877 | 1.719 | 1.852 | 2,680,593 | +0.07(+3.72%) |
Apr 17, 2020 | 1.711 | 1.811 | 1.678 | 1.786 | 3,584,769 | +0.12(+7.50%) |
Apr 16, 2020 | 1.719 | 1.777 | 1.620 | 1.661 | 4,720,352 | -0.04(-2.44%) |
Apr 15, 2020 | 1.786 | 1.819 | 1.678 | 1.703 | 2,613,682 | -0.18(-9.69%) |
Apr 14, 2020 | 1.877 | 1.981 | 1.786 | 1.885 | 1,635,588 | +0.05(+2.71%) |
Apr 13, 2020 | 1.835 | 1.869 | 1.703 | 1.835 | 1,617,347 | +0.02(+0.91%) |
Apr 09, 2020 | 1.910 | 2.035 | 1.773 | 1.819 | 4,001,605 | -0.01(-0.45%) |
Apr 08, 2020 | 1.628 | 1.860 | 1.611 | 1.827 | 4,455,339 | +0.23(+14.58%) |
Apr 07, 2020 | 1.620 | 1.719 | 1.570 | 1.595 | 3,487,084 | +0.02(+1.59%) |
Apr 06, 2020 | 1.561 | 1.636 | 1.453 | 1.570 | 3,431,511 | +0.04(+2.72%) |
Apr 03, 2020 | 1.536 | 1.578 | 1.387 | 1.528 | 4,879,105 | -0.02(-1.08%) |
Apr 02, 2020 | 1.553 | 1.611 | 1.478 | 1.545 | 2,687,204 | +0.01(+0.54%) |
Apr 01, 2020 | 1.661 | 1.678 | 1.528 | 1.536 | 5,098,647 | -0.16(-9.31%) |
Mar 31, 2020 | 1.819 | 1.894 | 1.661 | 1.694 | 4,413,051 | -0.16(-8.52%) |
Mar 30, 2020 | 1.927 | 1.927 | 1.844 | 1.852 | 3,159,298 | -0.07(-3.88%) |
Mar 27, 2020 | 1.827 | 1.952 | 1.686 | 1.927 | 3,381,889 | +0.03(+1.75%) |
Mar 26, 2020 | 1.653 | 2.209 | 1.611 | 1.894 | 6,609,622 | +0.32(+20.00%) |
Mar 25, 2020 | 1.669 | 1.823 | 1.570 | 1.578 | 5,955,220 | -0.10(-5.94%) |
Mar 24, 2020 | 1.703 | 1.827 | 1.628 | 1.678 | 4,264,250 | +0.12(+8.02%) |
Mar 23, 2020 | 1.877 | 1.902 | 1.495 | 1.553 | 6,452,752 | -0.26(-14.22%) |
Mar 20, 2020 | 2.392 | 2.417 | 1.669 | 1.811 | 9,779,883 | -0.60(-24.83%) |
Mar 19, 2020 | 2.110 | 2.492 | 1.960 | 2.409 | 3,524,565 | +0.24(+11.11%) |
Mar 18, 2020 | 2.409 | 2.625 | 2.151 | 2.168 | 4,904,784 | -0.45(-17.14%) |
Mar 17, 2020 | 2.375 | 2.616 | 2.209 | 2.616 | 4,213,763 | +0.23(+9.76%) |
Mar 16, 2020 | 2.018 | 2.475 | 1.960 | 2.384 | 4,763,612 | +0.19(+8.71%) |
Mar 13, 2020 | 2.085 | 2.201 | 1.910 | 2.193 | 3,540,581 | +0.24(+12.34%) |
Mar 12, 2020 | 1.993 | 2.018 | 1.869 | 1.952 | 4,204,663 | -0.18(-8.56%) |
Mar 11, 2020 | 2.234 | 2.292 | 2.110 | 2.134 | 4,350,544 | -0.21(-8.87%) |
Mar 10, 2020 | 2.442 | 2.483 | 2.143 | 2.342 | 2,608,886 | +0.12(+5.22%) |
Mar 09, 2020 | 2.517 | 2.525 | 2.201 | 2.226 | 3,936,701 | -0.39(-14.92%) |
Mar 06, 2020 | 2.533 | 2.716 | 2.533 | 2.616 | 3,402,960 | -0.02(-0.63%) |
Mar 05, 2020 | 2.724 | 2.774 | 2.616 | 2.633 | 3,309,988 | -0.17(-6.21%) |
Mar 04, 2020 | 2.849 | 2.849 | 2.732 | 2.807 | 1,753,889 | +0.04(+1.50%) |
Mar 03, 2020 | 2.874 | 2.882 | 2.699 | 2.766 | 2,873,012 | -0.11(-3.76%) |
Mar 02, 2020 | 2.832 | 2.882 | 2.658 | 2.874 | 2,996,721 | +0.03(+1.17%) |
Feb 28, 2020 | 2.708 | 2.965 | 2.691 | 2.840 | 5,491,115 | +0.08(+3.01%) |
Feb 27, 2020 | 2.558 | 2.865 | 2.458 | 2.757 | 6,503,787 | +0.12(+4.73%) |
Feb 26, 2020 | 2.849 | 2.849 | 2.633 | 2.633 | 3,677,116 | -0.17(-5.93%) |
Feb 25, 2020 | 3.023 | 3.056 | 2.791 | 2.799 | 3,831,009 | -0.22(-7.42%) |
Feb 24, 2020 | 3.073 | 3.090 | 3.007 | 3.023 | 2,532,443 | -0.16(-4.96%) |
Feb 21, 2020 | 3.223 | 3.231 | 3.115 | 3.181 | 2,474,289 | -0.06(-1.79%) |
Feb 20, 2020 | 3.098 | 3.285 | 3.090 | 3.239 | 2,196,482 | +0.08(+2.63%) |
Feb 19, 2020 | 3.123 | 3.181 | 3.065 | 3.156 | 2,777,687 | +0.02(+0.80%) |
Feb 18, 2020 | 3.156 | 3.161 | 3.056 | 3.131 | 2,443,942 | -0.07(-2.08%) |
Feb 14, 2020 | 3.272 | 3.289 | 3.148 | 3.198 | 2,201,816 | -0.07(-2.28%) |
Feb 13, 2020 | 3.314 | 3.364 | 3.164 | 3.272 | 3,877,525 | -0.07(-1.99%) |
Feb 12, 2020 | 3.322 | 3.380 | 3.290 | 3.339 | 2,368,032 | +0.02(+0.49%) |
Feb 11, 2020 | 3.257 | 3.355 | 3.199 | 3.322 | 2,432,737 | +0.07(+2.27%) |
Feb 10, 2020 | 3.273 | 3.302 | 3.216 | 3.249 | 2,607,514 | -0.02(-0.50%) |
Feb 07, 2020 | 3.298 | 3.363 | 3.257 | 3.265 | 2,003,075 | -0.05(-1.49%) |
Feb 06, 2020 | 3.355 | 3.429 | 3.249 | 3.314 | 4,026,560 | -0.04(-1.22%) |
Feb 05, 2020 | 3.314 | 3.380 | 3.150 | 3.355 | 3,781,657 | +0.09(+2.76%) |
Feb 04, 2020 | 3.281 | 3.437 | 2.970 | 3.265 | 7,377,377 | +0.09(+2.84%) |