Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.035 | 5.035 | 4.556 | 4.662 | 8,938,572 | -0.40(-7.89%) |
Apr 29, 2020 | 4.929 | 5.302 | 4.875 | 5.062 | 12,177,810 | +0.27(+5.56%) |
Apr 28, 2020 | 4.582 | 4.929 | 4.422 | 4.795 | 12,455,735 | +0.43(+9.76%) |
Apr 27, 2020 | 4.263 | 4.502 | 4.103 | 4.369 | 6,979,461 | +0.19(+4.46%) |
Apr 24, 2020 | 4.342 | 4.342 | 3.916 | 4.183 | 9,046,163 | -0.16(-3.68%) |
Apr 23, 2020 | 4.502 | 4.529 | 4.316 | 4.342 | 6,599,957 | -0.11(-2.40%) |
Apr 22, 2020 | 4.609 | 4.636 | 4.342 | 4.449 | 6,288,738 | +0.00(+0.00%) |
Apr 21, 2020 | 4.396 | 4.582 | 4.316 | 4.449 | 8,268,907 | -0.03(-0.60%) |
Apr 20, 2020 | 4.529 | 4.689 | 4.396 | 4.476 | 9,962,683 | -0.27(-5.62%) |
Apr 17, 2020 | 4.582 | 4.902 | 4.289 | 4.742 | 19,911,642 | +0.59(+14.10%) |
Apr 16, 2020 | 4.502 | 4.582 | 4.156 | 4.156 | 9,947,440 | -0.29(-6.59%) |
Apr 15, 2020 | 4.422 | 4.662 | 4.289 | 4.449 | 14,038,239 | -0.43(-8.74%) |
Apr 14, 2020 | 5.008 | 5.195 | 4.689 | 4.875 | 14,070,099 | -0.08(-1.61%) |
Apr 13, 2020 | 5.488 | 5.595 | 4.609 | 4.955 | 22,166,076 | -0.32(-6.06%) |
Apr 09, 2020 | 6.021 | 6.474 | 4.476 | 5.275 | 59,507,564 | +0.56(+11.86%) |
Apr 08, 2020 | 3.916 | 4.742 | 3.650 | 4.715 | 35,535,096 | +1.39(+41.60%) |
Apr 07, 2020 | 3.383 | 3.943 | 3.197 | 3.330 | 25,265,350 | +0.35(+11.61%) |
Apr 06, 2020 | 3.303 | 3.543 | 2.930 | 2.984 | 18,936,656 | +0.08(+2.75%) |
Apr 03, 2020 | 2.851 | 3.437 | 2.664 | 2.904 | 17,141,004 | -0.03(-0.91%) |
Apr 02, 2020 | 3.330 | 3.410 | 2.717 | 2.930 | 13,030,498 | -0.48(-14.06%) |
Apr 01, 2020 | 3.730 | 3.943 | 3.357 | 3.410 | 10,684,782 | -0.72(-17.42%) |
Mar 31, 2020 | 4.103 | 4.342 | 3.543 | 4.129 | 18,332,816 | +0.08(+1.97%) |
Mar 30, 2020 | 4.662 | 4.689 | 3.863 | 4.049 | 20,195,616 | -0.37(-8.43%) |
Mar 27, 2020 | 4.589 | 5.373 | 3.685 | 4.422 | 60,189,080 | +0.38(+9.41%) |
Mar 26, 2020 | 5.350 | 6.895 | 3.899 | 4.042 | 118,317,720 | +1.33(+49.12%) |
Mar 25, 2020 | 1.712 | 3.424 | 1.522 | 2.710 | 95,302,400 | +1.85(+216.67%) |
Mar 24, 2020 | 6.895 | 6.943 | 0.7608 | 0.8559 | 23,072,410 | -5.56(-86.67%) |
Mar 23, 2020 | 8.322 | 8.559 | 6.110 | 6.420 | 4,844,119 | -2.14(-25.00%) |
Mar 20, 2020 | 9.178 | 10.72 | 8.441 | 8.559 | 5,897,833 | -0.12(-1.37%) |
Mar 19, 2020 | 8.013 | 9.154 | 7.133 | 8.678 | 5,580,116 | +0.00(+0.00%) |
Mar 18, 2020 | 9.439 | 9.962 | 3.566 | 8.678 | 9,649,139 | -1.43(-14.12%) |
Mar 17, 2020 | 12.53 | 12.53 | 10.03 | 10.10 | 5,408,126 | -2.02(-16.67%) |
Mar 16, 2020 | 12.84 | 14.22 | 12.13 | 12.13 | 3,089,647 | -2.31(-15.98%) |
Mar 13, 2020 | 15.15 | 15.45 | 13.86 | 14.43 | 3,527,058 | +0.12(+0.83%) |
Mar 12, 2020 | 14.91 | 15.48 | 14.27 | 14.31 | 4,039,754 | -2.09(-12.75%) |
Mar 11, 2020 | 16.74 | 16.88 | 16.22 | 16.41 | 3,639,637 | -0.64(-3.77%) |
Mar 10, 2020 | 17.17 | 17.33 | 16.67 | 17.05 | 4,300,241 | +0.17(+0.99%) |
Mar 09, 2020 | 16.95 | 17.48 | 16.67 | 16.88 | 4,838,058 | -0.71(-4.05%) |
Mar 06, 2020 | 17.40 | 17.69 | 17.12 | 17.59 | 2,948,117 | -0.24(-1.33%) |
Mar 05, 2020 | 17.76 | 17.88 | 17.59 | 17.83 | 1,229,708 | -0.19(-1.06%) |
Mar 04, 2020 | 17.88 | 18.05 | 17.71 | 18.02 | 2,473,914 | +0.33(+1.88%) |
Mar 03, 2020 | 18.12 | 18.21 | 17.48 | 17.69 | 3,494,464 | -0.38(-2.11%) |
Mar 02, 2020 | 17.29 | 18.12 | 17.24 | 18.07 | 2,652,151 | +0.88(+5.12%) |
Feb 28, 2020 | 17.00 | 17.26 | 16.57 | 17.19 | 5,576,966 | -0.17(-0.96%) |
Feb 27, 2020 | 17.76 | 17.76 | 17.14 | 17.36 | 4,302,858 | -0.52(-2.93%) |
Feb 26, 2020 | 18.02 | 18.26 | 17.86 | 17.88 | 3,185,466 | -0.14(-0.79%) |
Feb 25, 2020 | 18.47 | 18.50 | 17.90 | 18.02 | 2,996,660 | -0.40(-2.19%) |
Feb 24, 2020 | 18.55 | 18.59 | 18.39 | 18.43 | 3,292,933 | -0.36(-1.90%) |
Feb 21, 2020 | 19.07 | 19.12 | 18.69 | 18.78 | 2,876,280 | -0.31(-1.62%) |
Feb 20, 2020 | 18.85 | 19.23 | 18.81 | 19.09 | 1,945,106 | +0.31(+1.65%) |
Feb 19, 2020 | 18.69 | 18.83 | 18.69 | 18.78 | 1,757,549 | +0.12(+0.64%) |
Feb 18, 2020 | 18.66 | 18.78 | 18.59 | 18.66 | 1,058,407 | -0.07(-0.38%) |
Feb 14, 2020 | 18.47 | 18.74 | 18.45 | 18.74 | 1,740,901 | +0.29(+1.55%) |
Feb 13, 2020 | 18.47 | 18.57 | 18.43 | 18.45 | 2,345,674 | +0.00(+0.00%) |
Feb 12, 2020 | 18.36 | 18.52 | 18.34 | 18.45 | 3,380,942 | +0.10(+0.52%) |
Feb 11, 2020 | 18.43 | 18.52 | 18.36 | 18.36 | 2,137,429 | -0.07(-0.39%) |
Feb 10, 2020 | 18.55 | 18.57 | 18.43 | 18.43 | 1,524,824 | -0.14(-0.77%) |
Feb 07, 2020 | 18.69 | 18.69 | 18.55 | 18.57 | 1,085,581 | -0.10(-0.51%) |
Feb 06, 2020 | 18.64 | 18.74 | 18.62 | 18.66 | 1,380,500 | +0.05(+0.26%) |
Feb 05, 2020 | 18.59 | 18.66 | 18.52 | 18.62 | 1,007,339 | +0.10(+0.51%) |
Feb 04, 2020 | 18.59 | 18.62 | 18.50 | 18.52 | 1,433,394 | -0.07(-0.38%) |