Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.840 | 4.140 | 3.730 | 3.910 | 16,169,840 | +0.21(+5.68%) |
Apr 29, 2020 | 3.830 | 4.000 | 3.450 | 3.700 | 26,606,900 | +0.36(+10.78%) |
Apr 28, 2020 | 3.570 | 3.570 | 3.210 | 3.340 | 7,390,959 | -0.21(-5.92%) |
Apr 27, 2020 | 3.700 | 3.790 | 3.430 | 3.550 | 11,715,149 | -0.01(-0.28%) |
Apr 24, 2020 | 3.060 | 3.645 | 3.030 | 3.560 | 12,318,299 | +0.30(+9.20%) |
Apr 23, 2020 | 3.500 | 3.660 | 2.750 | 3.260 | 28,235,860 | -0.19(-5.51%) |
Apr 22, 2020 | 3.400 | 3.490 | 3.250 | 3.450 | 6,703,445 | +0.24(+7.48%) |
Apr 21, 2020 | 3.470 | 3.510 | 3.030 | 3.210 | 12,899,346 | -0.26(-7.49%) |
Apr 20, 2020 | 3.340 | 3.840 | 3.330 | 3.470 | 21,548,778 | +0.11(+3.27%) |
Apr 17, 2020 | 3.080 | 3.360 | 2.900 | 3.360 | 26,562,100 | +0.77(+29.73%) |
Apr 16, 2020 | 2.720 | 2.900 | 2.500 | 2.590 | 11,972,499 | -0.11(-4.07%) |
Apr 15, 2020 | 2.760 | 2.790 | 2.550 | 2.700 | 8,405,002 | -0.06(-2.17%) |
Apr 14, 2020 | 2.430 | 2.950 | 2.360 | 2.760 | 23,991,578 | +0.41(+17.45%) |
Apr 13, 2020 | 2.700 | 2.750 | 2.240 | 2.350 | 26,989,822 | +0.28(+13.53%) |
Apr 09, 2020 | 2.000 | 2.145 | 1.992 | 2.070 | 9,466,600 | +0.07(+3.50%) |
Apr 08, 2020 | 1.950 | 2.010 | 1.940 | 2.000 | 3,894,979 | +0.06(+3.09%) |
Apr 07, 2020 | 2.110 | 2.150 | 1.910 | 1.940 | 4,799,022 | -0.11(-5.37%) |
Apr 06, 2020 | 2.030 | 2.080 | 1.970 | 2.050 | 4,652,808 | +0.10(+5.13%) |
Apr 03, 2020 | 1.940 | 2.000 | 1.880 | 1.950 | 2,958,900 | -0.04(-2.01%) |
Apr 02, 2020 | 1.920 | 1.990 | 1.800 | 1.990 | 4,298,759 | +0.10(+5.29%) |
Apr 01, 2020 | 1.950 | 2.010 | 1.820 | 1.890 | 4,536,410 | -0.11(-5.50%) |
Mar 31, 2020 | 1.970 | 2.070 | 1.930 | 2.000 | 4,053,297 | +0.01(+0.50%) |
Mar 30, 2020 | 2.000 | 2.020 | 1.900 | 1.990 | 6,103,442 | +0.08(+4.19%) |
Mar 27, 2020 | 1.940 | 2.030 | 1.910 | 1.910 | 2,676,300 | -0.08(-4.02%) |
Mar 26, 2020 | 2.030 | 2.150 | 1.920 | 1.990 | 4,529,548 | -0.02(-1.00%) |
Mar 25, 2020 | 2.030 | 2.100 | 1.950 | 2.010 | 4,157,849 | +0.01(+0.50%) |
Mar 24, 2020 | 2.030 | 2.100 | 1.890 | 2.000 | 4,412,292 | +0.04(+2.04%) |
Mar 23, 2020 | 1.910 | 2.030 | 1.780 | 1.960 | 4,249,792 | +0.09(+4.81%) |
Mar 20, 2020 | 2.020 | 2.130 | 1.750 | 1.870 | 7,970,900 | -0.09(-4.59%) |
Mar 19, 2020 | 1.690 | 2.480 | 1.660 | 1.960 | 13,642,956 | +0.36(+22.50%) |
Mar 18, 2020 | 1.800 | 2.080 | 1.580 | 1.600 | 7,248,609 | -0.22(-12.09%) |
Mar 17, 2020 | 1.890 | 2.050 | 1.750 | 1.820 | 7,533,828 | +0.07(+4.00%) |
Mar 16, 2020 | 2.000 | 2.190 | 1.750 | 1.750 | 7,076,278 | -0.46(-20.81%) |
Mar 13, 2020 | 2.280 | 2.280 | 1.860 | 2.210 | 8,199,500 | +0.19(+9.41%) |
Mar 12, 2020 | 2.250 | 2.750 | 2.020 | 2.020 | 6,939,858 | -0.57(-22.01%) |
Mar 11, 2020 | 2.720 | 2.810 | 2.290 | 2.590 | 10,151,722 | -0.22(-7.83%) |
Mar 10, 2020 | 3.620 | 3.630 | 2.660 | 2.810 | 9,015,170 | -0.34(-10.79%) |
Mar 09, 2020 | 4.280 | 4.350 | 3.050 | 3.150 | 12,129,131 | -0.96(-23.36%) |
Mar 06, 2020 | 3.760 | 4.250 | 3.700 | 4.110 | 15,311,600 | +0.28(+7.31%) |
Mar 05, 2020 | 3.790 | 4.220 | 3.560 | 3.830 | 20,733,316 | +0.32(+9.12%) |
Mar 04, 2020 | 3.210 | 3.700 | 3.180 | 3.510 | 10,787,396 | +0.37(+11.78%) |
Mar 03, 2020 | 3.250 | 3.270 | 2.930 | 3.140 | 7,365,416 | -0.12(-3.68%) |
Mar 02, 2020 | 3.080 | 3.330 | 2.950 | 3.260 | 10,890,393 | +0.26(+8.67%) |
Feb 28, 2020 | 2.960 | 3.140 | 2.610 | 3.000 | 11,143,299 | +0.26(+9.49%) |
Feb 27, 2020 | 2.850 | 3.050 | 2.550 | 2.740 | 12,017,871 | +0.21(+8.30%) |
Feb 26, 2020 | 2.300 | 2.690 | 2.260 | 2.530 | 5,759,135 | +0.26(+11.70%) |
Feb 25, 2020 | 2.450 | 2.520 | 2.260 | 2.265 | 4,388,400 | -0.14(-5.82%) |
Feb 24, 2020 | 2.610 | 2.630 | 2.320 | 2.405 | 3,261,668 | -0.15(-5.69%) |
Feb 21, 2020 | 2.730 | 2.810 | 2.540 | 2.550 | 2,611,100 | -0.17(-6.25%) |
Feb 20, 2020 | 2.760 | 2.810 | 2.700 | 2.720 | 1,733,302 | -0.09(-3.20%) |
Feb 19, 2020 | 2.950 | 2.990 | 2.740 | 2.810 | 3,305,995 | -0.11(-3.77%) |
Feb 18, 2020 | 2.800 | 3.080 | 2.800 | 2.920 | 4,120,237 | +0.12(+4.29%) |
Feb 14, 2020 | 2.850 | 2.880 | 2.760 | 2.800 | 1,430,800 | -0.04(-1.41%) |
Feb 13, 2020 | 2.950 | 2.990 | 2.810 | 2.840 | 2,000,528 | -0.07(-2.41%) |
Feb 12, 2020 | 2.890 | 2.960 | 2.860 | 2.910 | 3,222,674 | +0.02(+0.52%) |
Feb 11, 2020 | 2.950 | 2.980 | 2.860 | 2.895 | 2,796,967 | -0.08(-2.53%) |
Feb 10, 2020 | 2.890 | 2.980 | 2.850 | 2.970 | 1,965,097 | +0.07(+2.41%) |
Feb 07, 2020 | 2.940 | 2.980 | 2.850 | 2.900 | 1,754,000 | -0.07(-2.36%) |
Feb 06, 2020 | 3.040 | 3.090 | 2.860 | 2.970 | 2,291,257 | -0.07(-2.30%) |
Feb 05, 2020 | 3.070 | 3.250 | 3.030 | 3.040 | 1,940,804 | -0.05(-1.62%) |
Feb 04, 2020 | 3.170 | 3.220 | 2.990 | 3.090 | 2,526,210 | -0.06(-1.90%) |