Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.290 | 3.300 | 2.950 | 3.070 | 2,769,327 | -0.14(-4.36%) |
Apr 29, 2020 | 2.970 | 3.419 | 2.880 | 3.210 | 3,555,852 | +0.48(+17.60%) |
Apr 28, 2020 | 2.620 | 2.800 | 2.530 | 2.730 | 1,701,509 | +0.21(+8.32%) |
Apr 27, 2020 | 2.680 | 2.700 | 2.490 | 2.520 | 2,404,602 | -0.14(-5.26%) |
Apr 24, 2020 | 2.710 | 2.740 | 2.530 | 2.660 | 1,494,700 | -0.05(-1.85%) |
Apr 23, 2020 | 2.750 | 2.820 | 2.670 | 2.710 | 1,256,736 | -0.01(-0.37%) |
Apr 22, 2020 | 2.830 | 2.890 | 2.620 | 2.720 | 1,943,070 | -0.01(-0.37%) |
Apr 21, 2020 | 2.630 | 2.800 | 2.600 | 2.730 | 1,199,342 | +0.03(+1.11%) |
Apr 20, 2020 | 2.700 | 2.950 | 2.610 | 2.700 | 1,368,194 | -0.17(-5.92%) |
Apr 17, 2020 | 2.840 | 2.930 | 2.610 | 2.870 | 1,855,100 | +0.44(+18.11%) |
Apr 16, 2020 | 2.580 | 2.650 | 2.320 | 2.430 | 950,566 | -0.09(-3.57%) |
Apr 15, 2020 | 2.270 | 2.670 | 2.270 | 2.520 | 1,472,096 | -0.31(-11.11%) |
Apr 14, 2020 | 3.260 | 3.260 | 2.700 | 2.835 | 1,911,299 | -0.17(-5.50%) |
Apr 13, 2020 | 3.400 | 3.400 | 2.750 | 3.000 | 1,867,710 | -0.17(-5.36%) |
Apr 09, 2020 | 3.200 | 3.650 | 2.750 | 3.170 | 4,185,800 | +0.27(+9.31%) |
Apr 08, 2020 | 2.600 | 2.960 | 2.420 | 2.900 | 2,728,963 | +0.69(+31.22%) |
Apr 07, 2020 | 2.750 | 2.770 | 2.030 | 2.210 | 3,717,154 | +0.34(+18.18%) |
Apr 06, 2020 | 1.980 | 2.000 | 1.642 | 1.870 | 2,569,876 | +0.45(+31.69%) |
Apr 03, 2020 | 2.000 | 2.120 | 1.250 | 1.420 | 1,648,500 | -0.48(-25.26%) |
Apr 02, 2020 | 2.200 | 2.340 | 1.800 | 1.900 | 1,184,097 | -0.16(-7.77%) |
Apr 01, 2020 | 2.500 | 2.600 | 2.050 | 2.060 | 681,722 | -0.70(-25.36%) |
Mar 31, 2020 | 3.000 | 3.200 | 2.560 | 2.760 | 805,779 | -0.20(-6.76%) |
Mar 30, 2020 | 3.370 | 3.480 | 2.640 | 2.960 | 723,738 | -0.61(-17.09%) |
Mar 27, 2020 | 3.900 | 3.990 | 3.500 | 3.570 | 985,200 | -0.32(-8.23%) |
Mar 26, 2020 | 3.050 | 4.909 | 3.030 | 3.890 | 2,344,782 | +1.10(+39.43%) |
Mar 25, 2020 | 2.360 | 3.220 | 2.200 | 2.790 | 1,835,272 | +0.76(+37.44%) |
Mar 24, 2020 | 3.200 | 3.430 | 1.750 | 2.030 | 1,163,519 | -0.69(-25.37%) |
Mar 23, 2020 | 3.790 | 3.790 | 2.250 | 2.720 | 1,129,348 | -1.49(-35.39%) |
Mar 20, 2020 | 2.690 | 4.310 | 2.570 | 4.210 | 1,486,600 | +1.76(+72.15%) |
Mar 19, 2020 | 1.680 | 2.550 | 0.8500 | 2.446 | 1,314,330 | +0.80(+48.21%) |
Mar 18, 2020 | 5.130 | 5.490 | 0.5200 | 1.650 | 2,508,566 | -4.76(-74.26%) |
Mar 17, 2020 | 8.500 | 8.600 | 5.004 | 6.410 | 806,129 | -2.30(-26.41%) |
Mar 16, 2020 | 9.500 | 11.19 | 8.700 | 8.710 | 654,055 | -3.00(-25.62%) |
Mar 13, 2020 | 12.00 | 13.43 | 10.01 | 11.71 | 518,900 | +1.32(+12.67%) |
Mar 12, 2020 | 14.00 | 14.29 | 10.01 | 10.39 | 627,353 | -6.41(-38.14%) |
Mar 11, 2020 | 18.50 | 19.19 | 16.57 | 16.80 | 283,595 | -2.23(-11.72%) |
Mar 10, 2020 | 20.63 | 21.06 | 18.10 | 19.03 | 232,320 | +0.28(+1.49%) |
Mar 09, 2020 | 20.00 | 20.68 | 18.75 | 18.75 | 296,349 | -3.62(-16.17%) |
Mar 06, 2020 | 22.60 | 22.69 | 20.93 | 22.37 | 152,100 | -0.73(-3.18%) |
Mar 05, 2020 | 24.10 | 24.10 | 23.04 | 23.10 | 90,867 | -1.29(-5.29%) |
Mar 04, 2020 | 24.02 | 24.52 | 23.84 | 24.39 | 90,541 | +0.86(+3.65%) |
Mar 03, 2020 | 24.73 | 25.86 | 23.00 | 23.53 | 179,607 | -0.87(-3.57%) |
Mar 02, 2020 | 21.98 | 24.40 | 21.98 | 24.40 | 344,389 | +2.52(+11.52%) |
Feb 28, 2020 | 22.20 | 22.50 | 20.45 | 21.88 | 227,300 | -1.21(-5.24%) |
Feb 27, 2020 | 24.93 | 24.93 | 22.75 | 23.09 | 335,674 | -2.22(-8.77%) |
Feb 26, 2020 | 25.27 | 26.35 | 25.27 | 25.31 | 108,281 | -0.19(-0.75%) |
Feb 25, 2020 | 27.11 | 27.39 | 25.18 | 25.50 | 277,777 | -1.59(-5.87%) |
Feb 24, 2020 | 26.99 | 27.41 | 26.75 | 27.09 | 125,599 | -0.83(-2.96%) |
Feb 21, 2020 | 28.18 | 28.39 | 27.75 | 27.92 | 85,400 | -0.41(-1.46%) |
Feb 20, 2020 | 28.25 | 28.35 | 28.00 | 28.33 | 82,238 | +0.22(+0.78%) |
Feb 19, 2020 | 28.10 | 28.16 | 27.95 | 28.11 | 57,680 | +0.11(+0.39%) |
Feb 18, 2020 | 27.79 | 28.00 | 27.75 | 28.00 | 30,614 | +0.20(+0.72%) |
Feb 14, 2020 | 27.60 | 27.80 | 27.41 | 27.80 | 44,800 | +0.17(+0.62%) |
Feb 13, 2020 | 27.15 | 27.69 | 27.15 | 27.63 | 77,340 | +0.48(+1.78%) |
Feb 12, 2020 | 26.87 | 27.39 | 26.87 | 27.15 | 38,162 | +0.30(+1.11%) |
Feb 11, 2020 | 26.85 | 27.10 | 26.85 | 26.85 | 49,690 | +0.05(+0.19%) |
Feb 10, 2020 | 26.99 | 27.30 | 26.74 | 26.80 | 33,460 | -0.17(-0.63%) |
Feb 07, 2020 | 27.48 | 27.48 | 26.89 | 26.97 | 295,900 | -0.32(-1.17%) |
Feb 06, 2020 | 26.97 | 27.38 | 26.97 | 27.29 | 89,572 | +0.40(+1.49%) |
Feb 05, 2020 | 26.68 | 26.91 | 26.50 | 26.89 | 26,012 | +0.42(+1.58%) |
Feb 04, 2020 | 26.45 | 26.59 | 26.20 | 26.47 | 41,647 | +0.27(+1.03%) |