Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.170 | 5.170 | 4.760 | 4.930 | 2,029,743 | -0.33(-6.27%) |
Apr 29, 2020 | 4.450 | 5.340 | 4.450 | 5.260 | 4,823,786 | +0.87(+19.82%) |
Apr 28, 2020 | 4.200 | 4.470 | 4.120 | 4.390 | 2,892,396 | +0.29(+7.07%) |
Apr 27, 2020 | 4.150 | 4.250 | 4.070 | 4.100 | 2,917,164 | +0.00(+0.00%) |
Apr 24, 2020 | 4.130 | 4.200 | 3.900 | 4.100 | 3,933,300 | -0.04(-0.97%) |
Apr 23, 2020 | 4.000 | 4.310 | 3.950 | 4.140 | 1,377,129 | +0.14(+3.50%) |
Apr 22, 2020 | 4.080 | 4.130 | 3.900 | 4.000 | 1,598,765 | +0.04(+1.01%) |
Apr 21, 2020 | 4.150 | 4.295 | 3.920 | 3.960 | 1,524,466 | -0.40(-9.17%) |
Apr 20, 2020 | 4.220 | 4.500 | 4.035 | 4.360 | 2,245,707 | +0.09(+2.11%) |
Apr 17, 2020 | 4.420 | 4.600 | 4.230 | 4.270 | 2,016,200 | +0.03(+0.71%) |
Apr 16, 2020 | 4.260 | 4.300 | 4.090 | 4.240 | 1,568,889 | -0.08(-1.85%) |
Apr 15, 2020 | 4.650 | 4.710 | 4.070 | 4.320 | 2,260,752 | -0.61(-12.37%) |
Apr 14, 2020 | 4.730 | 5.075 | 4.710 | 4.930 | 3,388,730 | +0.45(+10.04%) |
Apr 13, 2020 | 5.150 | 5.230 | 4.320 | 4.480 | 2,302,529 | -0.67(-13.01%) |
Apr 09, 2020 | 4.820 | 5.340 | 4.585 | 5.150 | 4,153,400 | +0.63(+13.94%) |
Apr 08, 2020 | 4.650 | 4.760 | 4.470 | 4.520 | 3,037,349 | +0.01(+0.22%) |
Apr 07, 2020 | 4.720 | 5.020 | 4.510 | 4.510 | 4,847,288 | -0.04(-0.88%) |
Apr 06, 2020 | 4.210 | 4.860 | 4.210 | 4.550 | 2,409,015 | +0.56(+14.04%) |
Apr 03, 2020 | 4.120 | 4.240 | 3.870 | 3.990 | 1,375,900 | -0.16(-3.86%) |
Apr 02, 2020 | 4.490 | 4.650 | 4.060 | 4.150 | 2,100,727 | -0.36(-7.98%) |
Apr 01, 2020 | 4.830 | 4.860 | 4.110 | 4.510 | 2,131,265 | -0.62(-12.09%) |
Mar 31, 2020 | 4.600 | 5.270 | 4.600 | 5.130 | 1,605,239 | +0.44(+9.38%) |
Mar 30, 2020 | 4.750 | 5.000 | 4.363 | 4.690 | 1,828,644 | -0.17(-3.50%) |
Mar 27, 2020 | 4.500 | 5.190 | 4.410 | 4.860 | 2,137,800 | +0.11(+2.32%) |
Mar 26, 2020 | 4.590 | 4.850 | 4.240 | 4.750 | 3,743,453 | +0.17(+3.71%) |
Mar 25, 2020 | 4.810 | 4.910 | 4.390 | 4.580 | 4,057,128 | -0.21(-4.38%) |
Mar 24, 2020 | 4.300 | 4.850 | 4.280 | 4.790 | 3,448,421 | +0.54(+12.71%) |
Mar 23, 2020 | 4.350 | 4.650 | 3.950 | 4.250 | 2,316,768 | -0.16(-3.63%) |
Mar 20, 2020 | 4.540 | 4.850 | 4.140 | 4.410 | 5,883,200 | +0.15(+3.52%) |
Mar 19, 2020 | 3.460 | 4.260 | 3.170 | 4.260 | 7,772,623 | +0.76(+21.71%) |
Mar 18, 2020 | 3.710 | 4.230 | 3.500 | 3.500 | 5,884,880 | -0.63(-15.25%) |
Mar 17, 2020 | 4.840 | 4.970 | 3.450 | 4.130 | 9,952,170 | -0.42(-9.23%) |
Mar 16, 2020 | 6.000 | 6.000 | 4.530 | 4.550 | 5,124,452 | -2.27(-33.28%) |
Mar 13, 2020 | 6.960 | 7.130 | 6.000 | 6.820 | 3,916,700 | +0.20(+3.02%) |
Mar 12, 2020 | 7.790 | 8.120 | 6.530 | 6.620 | 4,103,613 | -1.86(-21.93%) |
Mar 11, 2020 | 9.250 | 9.490 | 8.430 | 8.480 | 1,919,807 | -1.04(-10.92%) |
Mar 10, 2020 | 10.10 | 10.14 | 9.370 | 9.520 | 1,778,386 | -0.35(-3.55%) |
Mar 09, 2020 | 10.78 | 10.97 | 9.835 | 9.870 | 1,419,085 | -1.50(-13.19%) |
Mar 06, 2020 | 11.19 | 11.66 | 11.19 | 11.37 | 1,516,900 | -0.20(-1.73%) |
Mar 05, 2020 | 12.47 | 12.55 | 11.29 | 11.57 | 2,123,103 | -1.11(-8.75%) |
Mar 04, 2020 | 12.81 | 12.90 | 12.50 | 12.68 | 2,180,977 | -0.08(-0.63%) |
Mar 03, 2020 | 13.05 | 13.32 | 12.71 | 12.76 | 2,089,185 | -0.31(-2.37%) |
Mar 02, 2020 | 13.29 | 13.35 | 12.92 | 13.07 | 1,557,111 | -0.15(-1.13%) |
Feb 28, 2020 | 12.69 | 13.29 | 12.69 | 13.22 | 2,763,100 | +0.25(+1.93%) |
Feb 27, 2020 | 13.00 | 13.55 | 12.83 | 12.97 | 2,144,462 | -0.28(-2.11%) |
Feb 26, 2020 | 13.40 | 13.81 | 13.22 | 13.25 | 1,575,003 | +0.00(+0.00%) |
Feb 25, 2020 | 13.59 | 14.96 | 12.67 | 13.25 | 3,156,352 | -0.15(-1.12%) |
Feb 24, 2020 | 13.60 | 13.67 | 13.26 | 13.40 | 1,386,741 | -0.61(-4.35%) |
Feb 21, 2020 | 13.90 | 14.04 | 13.73 | 14.01 | 1,049,300 | +0.01(+0.07%) |
Feb 20, 2020 | 13.60 | 14.16 | 13.57 | 14.00 | 1,009,105 | +0.37(+2.71%) |
Feb 19, 2020 | 13.85 | 13.86 | 13.51 | 13.63 | 945,925 | -0.15(-1.09%) |
Feb 18, 2020 | 14.00 | 14.06 | 13.73 | 13.78 | 816,028 | -0.28(-1.99%) |
Feb 14, 2020 | 14.18 | 14.28 | 14.02 | 14.06 | 674,500 | -0.13(-0.92%) |
Feb 13, 2020 | 14.18 | 14.48 | 14.10 | 14.19 | 1,763,383 | -0.13(-0.91%) |
Feb 12, 2020 | 14.63 | 14.66 | 14.25 | 14.32 | 1,151,125 | -0.20(-1.38%) |
Feb 11, 2020 | 14.92 | 14.99 | 14.49 | 14.52 | 1,443,104 | -0.30(-2.02%) |
Feb 10, 2020 | 14.66 | 14.82 | 14.56 | 14.82 | 593,730 | +0.14(+0.95%) |
Feb 07, 2020 | 15.01 | 15.04 | 14.62 | 14.68 | 1,017,000 | -0.39(-2.59%) |
Feb 06, 2020 | 15.21 | 15.21 | 14.92 | 15.07 | 563,419 | -0.12(-0.79%) |
Feb 05, 2020 | 14.88 | 15.25 | 14.85 | 15.19 | 671,441 | +0.49(+3.33%) |
Feb 04, 2020 | 14.68 | 14.85 | 14.45 | 14.70 | 767,521 | +0.15(+1.03%) |