Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.178 | 5.710 | 4.700 | 5.710 | 19,955,590 | +0.78(+15.93%) |
Apr 29, 2020 | 4.474 | 4.980 | 4.429 | 4.925 | 11,187,288 | +0.67(+15.68%) |
Apr 28, 2020 | 4.258 | 4.447 | 4.095 | 4.258 | 7,915,054 | +0.03(+0.64%) |
Apr 27, 2020 | 4.105 | 4.285 | 3.879 | 4.231 | 7,845,889 | -0.03(-0.64%) |
Apr 24, 2020 | 4.601 | 4.799 | 4.114 | 4.258 | 10,012,093 | -0.25(-5.60%) |
Apr 23, 2020 | 4.312 | 4.799 | 4.258 | 4.510 | 12,417,086 | +0.47(+11.61%) |
Apr 22, 2020 | 3.762 | 4.068 | 3.644 | 4.041 | 9,321,923 | +0.52(+14.87%) |
Apr 21, 2020 | 3.211 | 3.554 | 3.094 | 3.518 | 9,667,130 | +0.14(+4.28%) |
Apr 20, 2020 | 3.284 | 3.681 | 3.239 | 3.374 | 8,829,817 | -0.27(-7.43%) |
Apr 17, 2020 | 3.175 | 3.662 | 3.139 | 3.644 | 7,330,872 | +0.39(+11.91%) |
Apr 16, 2020 | 3.500 | 3.527 | 3.211 | 3.257 | 5,875,342 | -0.21(-5.99%) |
Apr 15, 2020 | 3.554 | 3.608 | 3.320 | 3.464 | 9,234,287 | -0.51(-12.73%) |
Apr 14, 2020 | 4.150 | 4.195 | 3.744 | 3.969 | 8,601,190 | -0.23(-5.38%) |
Apr 13, 2020 | 4.213 | 4.312 | 3.879 | 4.195 | 7,080,808 | +0.25(+6.41%) |
Apr 09, 2020 | 4.095 | 4.538 | 3.581 | 3.942 | 15,057,160 | +0.22(+5.81%) |
Apr 08, 2020 | 3.563 | 3.735 | 3.419 | 3.726 | 6,825,629 | +0.34(+10.13%) |
Apr 07, 2020 | 3.266 | 3.762 | 3.248 | 3.383 | 13,316,211 | +0.30(+9.65%) |
Apr 06, 2020 | 3.049 | 3.130 | 2.896 | 3.085 | 8,904,442 | -0.01(-0.29%) |
Apr 03, 2020 | 3.085 | 3.139 | 2.778 | 3.094 | 10,307,629 | +0.24(+8.54%) |
Apr 02, 2020 | 2.580 | 3.374 | 2.472 | 2.851 | 15,877,246 | +0.45(+18.80%) |
Apr 01, 2020 | 2.418 | 2.436 | 2.228 | 2.400 | 13,149,384 | -0.04(-1.48%) |
Mar 31, 2020 | 2.354 | 2.481 | 2.255 | 2.436 | 12,355,306 | +0.23(+10.20%) |
Mar 30, 2020 | 2.345 | 2.400 | 2.156 | 2.210 | 9,918,264 | -0.19(-7.89%) |
Mar 27, 2020 | 2.463 | 2.481 | 2.264 | 2.400 | 7,521,762 | -0.16(-6.34%) |
Mar 26, 2020 | 2.607 | 2.796 | 2.526 | 2.562 | 10,566,292 | -0.02(-0.70%) |
Mar 25, 2020 | 2.625 | 2.869 | 2.418 | 2.580 | 11,063,683 | -0.01(-0.35%) |
Mar 24, 2020 | 2.363 | 2.589 | 2.318 | 2.589 | 12,537,443 | +0.38(+17.14%) |
Mar 23, 2020 | 2.210 | 2.300 | 2.120 | 2.210 | 11,666,869 | -0.01(-0.41%) |
Mar 20, 2020 | 2.544 | 2.625 | 2.102 | 2.219 | 20,992,050 | -0.26(-10.55%) |
Mar 19, 2020 | 2.228 | 2.544 | 2.120 | 2.481 | 14,923,520 | +0.30(+13.64%) |
Mar 18, 2020 | 2.300 | 2.436 | 1.894 | 2.183 | 15,168,419 | -0.35(-13.88%) |
Mar 17, 2020 | 2.625 | 2.688 | 2.481 | 2.535 | 12,054,005 | -0.08(-3.10%) |
Mar 16, 2020 | 2.354 | 2.778 | 2.341 | 2.616 | 17,367,848 | -0.17(-6.15%) |
Mar 13, 2020 | 2.751 | 2.787 | 2.363 | 2.787 | 24,283,078 | +0.44(+18.85%) |
Mar 12, 2020 | 2.382 | 2.833 | 2.282 | 2.345 | 20,491,762 | -0.19(-7.35%) |
Mar 11, 2020 | 2.444 | 2.750 | 2.357 | 2.531 | 24,533,478 | -0.07(-2.68%) |
Mar 10, 2020 | 3.369 | 3.369 | 2.016 | 2.601 | 46,680,496 | +0.66(+34.23%) |
Mar 09, 2020 | 4.653 | 4.723 | 1.929 | 1.938 | 44,144,272 | -4.99(-72.04%) |
Mar 06, 2020 | 7.725 | 8.013 | 6.861 | 6.931 | 13,618,094 | -1.24(-15.17%) |
Mar 05, 2020 | 8.939 | 8.956 | 8.040 | 8.171 | 8,227,921 | -1.09(-11.78%) |
Mar 04, 2020 | 9.646 | 9.655 | 8.926 | 9.262 | 4,148,425 | -0.17(-1.76%) |
Mar 03, 2020 | 9.978 | 10.20 | 9.249 | 9.428 | 5,842,310 | -0.55(-5.51%) |
Mar 02, 2020 | 10.48 | 10.49 | 9.672 | 9.978 | 6,923,429 | -0.10(-1.04%) |
Feb 28, 2020 | 8.904 | 10.10 | 8.834 | 10.08 | 12,353,842 | +0.93(+10.21%) |
Feb 27, 2020 | 9.637 | 9.689 | 8.799 | 9.148 | 12,573,797 | -1.24(-11.93%) |
Feb 26, 2020 | 11.33 | 11.62 | 10.34 | 10.39 | 7,253,853 | -0.89(-7.89%) |
Feb 25, 2020 | 12.66 | 12.67 | 11.27 | 11.28 | 6,104,396 | -1.27(-10.15%) |
Feb 24, 2020 | 13.19 | 13.19 | 12.43 | 12.55 | 4,735,653 | -1.26(-9.10%) |
Feb 21, 2020 | 13.98 | 14.01 | 13.69 | 13.81 | 3,472,112 | -0.43(-3.00%) |
Feb 20, 2020 | 14.26 | 14.39 | 13.77 | 14.24 | 5,144,956 | +0.08(+0.55%) |
Feb 19, 2020 | 13.49 | 14.22 | 13.49 | 14.16 | 4,568,918 | +0.74(+5.53%) |
Feb 18, 2020 | 13.62 | 13.65 | 13.21 | 13.42 | 3,580,112 | -0.45(-3.27%) |
Feb 14, 2020 | 14.25 | 14.43 | 13.78 | 13.87 | 3,361,564 | -0.33(-2.34%) |
Feb 13, 2020 | 14.24 | 14.47 | 14.15 | 14.20 | 1,870,460 | -0.15(-1.03%) |
Feb 12, 2020 | 14.57 | 14.67 | 13.94 | 14.35 | 3,095,135 | +0.06(+0.43%) |
Feb 11, 2020 | 14.52 | 14.53 | 14.25 | 14.29 | 2,424,792 | +0.01(+0.06%) |
Feb 10, 2020 | 14.53 | 14.54 | 14.12 | 14.28 | 3,657,649 | -0.45(-3.08%) |
Feb 07, 2020 | 14.61 | 14.79 | 14.53 | 14.73 | 7,041,827 | -0.03(-0.24%) |
Feb 06, 2020 | 14.68 | 15.00 | 14.28 | 14.77 | 3,797,701 | +0.08(+0.53%) |
Feb 05, 2020 | 13.83 | 14.86 | 13.82 | 14.69 | 5,235,933 | +1.06(+7.75%) |
Feb 04, 2020 | 13.93 | 13.96 | 13.54 | 13.64 | 3,260,441 | +0.06(+0.45%) |
Feb 03, 2020 | 13.55 | 13.77 | 13.38 | 13.57 | 3,324,037 | -0.07(-0.51%) |
Jan 31, 2020 | 13.81 | 13.84 | 13.54 | 13.64 | 4,783,219 | -0.38(-2.68%) |
Jan 30, 2020 | 13.58 | 14.02 | 13.53 | 14.02 | 5,572,092 | -0.03(-0.19%) |
Jan 29, 2020 | 15.11 | 15.14 | 14.02 | 14.05 | 5,829,785 | -1.01(-6.72%) |
Jan 28, 2020 | 15.26 | 15.50 | 14.99 | 15.06 | 4,553,175 | -0.08(-0.52%) |