Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.450 | 4.494 | 4.212 | 4.319 | 4,310,158 | -0.18(-4.04%) |
Apr 29, 2020 | 4.087 | 4.595 | 4.081 | 4.501 | 5,542,521 | +0.42(+10.29%) |
Apr 28, 2020 | 4.043 | 4.225 | 3.936 | 4.081 | 4,109,011 | +0.23(+6.03%) |
Apr 27, 2020 | 3.767 | 3.943 | 3.661 | 3.849 | 2,982,404 | +0.09(+2.33%) |
Apr 24, 2020 | 3.849 | 3.849 | 3.632 | 3.761 | 2,523,019 | -0.09(-2.28%) |
Apr 23, 2020 | 3.761 | 3.999 | 3.679 | 3.849 | 2,341,998 | +0.09(+2.33%) |
Apr 22, 2020 | 3.962 | 3.999 | 3.623 | 3.761 | 2,738,187 | -0.09(-2.44%) |
Apr 21, 2020 | 3.636 | 3.874 | 3.560 | 3.855 | 3,185,953 | +0.07(+1.82%) |
Apr 20, 2020 | 3.980 | 4.043 | 3.761 | 3.786 | 4,100,701 | -0.45(-10.65%) |
Apr 17, 2020 | 3.999 | 4.319 | 3.930 | 4.237 | 4,275,013 | +0.43(+11.18%) |
Apr 16, 2020 | 4.018 | 4.068 | 3.761 | 3.811 | 2,887,855 | -0.13(-3.34%) |
Apr 15, 2020 | 4.074 | 4.225 | 3.855 | 3.943 | 3,515,019 | -0.44(-10.01%) |
Apr 14, 2020 | 4.657 | 4.726 | 4.258 | 4.382 | 4,206,983 | -0.04(-0.85%) |
Apr 13, 2020 | 4.990 | 5.090 | 4.338 | 4.419 | 6,006,602 | -0.48(-9.73%) |
Apr 09, 2020 | 4.538 | 5.259 | 4.538 | 4.896 | 8,917,113 | +0.77(+18.69%) |
Apr 08, 2020 | 3.654 | 4.181 | 3.648 | 4.125 | 7,411,278 | +0.70(+20.51%) |
Apr 07, 2020 | 3.441 | 3.817 | 3.278 | 3.422 | 6,901,446 | +0.29(+9.42%) |
Apr 06, 2020 | 2.626 | 3.385 | 2.608 | 3.128 | 6,007,550 | +0.58(+22.91%) |
Apr 03, 2020 | 2.733 | 2.777 | 2.369 | 2.545 | 5,807,490 | -0.14(-5.14%) |
Apr 02, 2020 | 2.877 | 3.003 | 2.683 | 2.683 | 4,250,555 | -0.17(-5.93%) |
Apr 01, 2020 | 2.902 | 2.927 | 2.752 | 2.852 | 4,124,685 | -0.22(-7.14%) |
Mar 31, 2020 | 3.510 | 3.560 | 3.009 | 3.071 | 6,271,497 | -0.40(-11.55%) |
Mar 30, 2020 | 4.275 | 4.275 | 3.416 | 3.473 | 7,040,084 | -0.81(-19.01%) |
Mar 27, 2020 | 4.074 | 4.419 | 3.906 | 4.288 | 4,059,643 | +0.23(+5.72%) |
Mar 26, 2020 | 3.422 | 4.682 | 3.322 | 4.056 | 10,023,622 | +0.89(+28.12%) |
Mar 25, 2020 | 2.865 | 3.567 | 2.758 | 3.165 | 7,803,472 | +0.49(+18.27%) |
Mar 24, 2020 | 2.852 | 3.134 | 2.670 | 2.677 | 5,075,945 | +0.00(+0.00%) |
Mar 23, 2020 | 3.147 | 3.165 | 2.420 | 2.677 | 6,293,588 | -0.34(-11.41%) |
Mar 20, 2020 | 3.209 | 3.686 | 2.977 | 3.021 | 8,234,789 | +0.21(+7.59%) |
Mar 19, 2020 | 2.789 | 3.178 | 2.382 | 2.808 | 9,130,141 | -0.05(-1.75%) |
Mar 18, 2020 | 3.391 | 3.410 | 2.219 | 2.858 | 12,125,358 | -0.78(-21.51%) |
Mar 17, 2020 | 4.827 | 4.914 | 3.416 | 3.642 | 13,028,675 | -0.91(-19.97%) |
Mar 16, 2020 | 4.701 | 5.087 | 4.551 | 4.551 | 4,872,422 | -0.78(-14.59%) |
Mar 13, 2020 | 5.623 | 5.804 | 5.077 | 5.328 | 4,139,569 | +0.08(+1.55%) |
Mar 12, 2020 | 5.090 | 5.598 | 4.877 | 5.247 | 5,444,488 | -1.10(-17.37%) |
Mar 11, 2020 | 6.644 | 6.695 | 6.212 | 6.350 | 3,382,040 | -0.50(-7.23%) |
Mar 10, 2020 | 6.933 | 7.052 | 6.582 | 6.845 | 2,994,645 | +0.18(+2.63%) |
Mar 09, 2020 | 7.102 | 7.158 | 6.644 | 6.669 | 3,532,786 | -0.91(-11.99%) |
Mar 06, 2020 | 7.459 | 7.817 | 7.340 | 7.578 | 2,990,132 | -0.09(-1.14%) |
Mar 05, 2020 | 7.967 | 7.998 | 7.622 | 7.666 | 2,746,467 | -0.48(-5.85%) |
Mar 04, 2020 | 8.067 | 8.237 | 7.967 | 8.143 | 1,977,723 | +0.22(+2.77%) |
Mar 03, 2020 | 8.331 | 8.556 | 7.860 | 7.923 | 3,311,981 | -0.22(-2.69%) |
Mar 02, 2020 | 7.641 | 8.155 | 7.585 | 8.143 | 3,874,813 | +0.53(+7.00%) |
Feb 28, 2020 | 7.466 | 7.785 | 7.209 | 7.610 | 7,114,706 | -0.33(-4.11%) |
Feb 27, 2020 | 8.337 | 8.343 | 7.547 | 7.936 | 6,871,979 | -0.46(-5.52%) |
Feb 26, 2020 | 8.473 | 8.688 | 8.399 | 8.399 | 3,105,823 | -0.07(-0.87%) |
Feb 25, 2020 | 8.884 | 8.890 | 8.283 | 8.473 | 6,202,152 | -0.38(-4.29%) |
Feb 24, 2020 | 8.988 | 9.000 | 8.675 | 8.853 | 3,258,964 | -0.22(-2.43%) |
Feb 21, 2020 | 9.043 | 9.098 | 8.994 | 9.074 | 1,396,178 | +0.03(+0.34%) |
Feb 20, 2020 | 9.006 | 9.068 | 8.964 | 9.043 | 1,343,431 | +0.06(+0.61%) |
Feb 19, 2020 | 9.105 | 9.184 | 8.982 | 8.988 | 1,991,457 | -0.09(-0.95%) |
Feb 18, 2020 | 9.074 | 9.239 | 9.019 | 9.074 | 2,158,028 | +0.01(+0.14%) |
Feb 14, 2020 | 9.197 | 9.203 | 8.835 | 9.062 | 2,597,283 | -0.19(-2.05%) |
Feb 13, 2020 | 9.154 | 9.258 | 9.141 | 9.252 | 1,630,167 | +0.12(+1.28%) |
Feb 12, 2020 | 9.141 | 9.215 | 9.117 | 9.135 | 1,002,979 | +0.01(+0.07%) |
Feb 11, 2020 | 9.209 | 9.249 | 9.123 | 9.129 | 1,185,508 | -0.07(-0.73%) |
Feb 10, 2020 | 9.350 | 9.362 | 9.197 | 9.197 | 1,296,868 | -0.13(-1.38%) |
Feb 07, 2020 | 9.313 | 9.362 | 9.301 | 9.325 | 1,154,619 | +0.02(+0.20%) |
Feb 06, 2020 | 9.368 | 9.393 | 9.264 | 9.307 | 1,239,489 | -0.04(-0.39%) |
Feb 05, 2020 | 9.319 | 9.356 | 9.270 | 9.344 | 1,031,361 | +0.04(+0.46%) |
Feb 04, 2020 | 9.221 | 9.380 | 9.154 | 9.301 | 1,848,171 | +0.17(+1.81%) |