Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.461 | 3.526 | 3.125 | 3.442 | 11,548,169 | +0.08(+2.50%) |
Apr 29, 2020 | 2.799 | 3.377 | 2.780 | 3.358 | 10,237,550 | +0.73(+27.66%) |
Apr 28, 2020 | 2.519 | 2.817 | 2.500 | 2.631 | 10,330,847 | +0.15(+6.02%) |
Apr 27, 2020 | 2.276 | 2.556 | 2.202 | 2.481 | 7,179,536 | +0.07(+2.70%) |
Apr 24, 2020 | 2.743 | 2.985 | 2.416 | 2.416 | 10,531,332 | -0.28(-10.38%) |
Apr 23, 2020 | 2.258 | 2.789 | 2.062 | 2.696 | 13,389,153 | +0.55(+25.65%) |
Apr 22, 2020 | 2.136 | 2.267 | 2.052 | 2.146 | 7,227,974 | +0.07(+3.60%) |
Apr 21, 2020 | 1.875 | 2.136 | 1.828 | 2.071 | 6,981,472 | +0.14(+7.25%) |
Apr 20, 2020 | 1.800 | 2.062 | 1.698 | 1.931 | 6,425,478 | +0.01(+0.49%) |
Apr 17, 2020 | 1.735 | 1.959 | 1.726 | 1.922 | 7,270,654 | +0.21(+11.96%) |
Apr 16, 2020 | 1.987 | 1.987 | 1.698 | 1.716 | 5,853,734 | -0.21(-11.11%) |
Apr 15, 2020 | 1.950 | 2.090 | 1.782 | 1.931 | 9,442,039 | -0.17(-8.00%) |
Apr 14, 2020 | 2.071 | 2.304 | 2.024 | 2.099 | 5,191,888 | -0.07(-3.43%) |
Apr 13, 2020 | 2.304 | 2.360 | 2.099 | 2.174 | 7,007,002 | +0.02(+0.87%) |
Apr 09, 2020 | 2.239 | 2.677 | 1.959 | 2.155 | 10,310,402 | -0.01(-0.43%) |
Apr 08, 2020 | 2.052 | 2.230 | 1.950 | 2.164 | 6,050,062 | +0.22(+11.54%) |
Apr 07, 2020 | 1.922 | 2.286 | 1.856 | 1.940 | 10,574,006 | +0.14(+7.77%) |
Apr 06, 2020 | 1.772 | 1.959 | 1.633 | 1.800 | 9,893,354 | +0.21(+13.53%) |
Apr 03, 2020 | 1.791 | 1.847 | 1.502 | 1.586 | 8,211,832 | -0.17(-9.57%) |
Apr 02, 2020 | 1.866 | 1.978 | 1.716 | 1.754 | 12,994,373 | -0.01(-0.53%) |
Apr 01, 2020 | 2.136 | 2.174 | 1.735 | 1.763 | 5,757,947 | -0.43(-19.57%) |
Mar 31, 2020 | 2.043 | 2.239 | 2.006 | 2.192 | 3,690,351 | +0.20(+9.81%) |
Mar 30, 2020 | 2.080 | 2.127 | 1.791 | 1.996 | 5,485,521 | -0.15(-6.96%) |
Mar 27, 2020 | 2.248 | 2.360 | 2.062 | 2.146 | 7,131,728 | -0.23(-9.80%) |
Mar 26, 2020 | 2.509 | 2.621 | 2.248 | 2.379 | 7,436,208 | -0.15(-5.90%) |
Mar 25, 2020 | 2.453 | 2.639 | 2.099 | 2.528 | 7,386,675 | +0.08(+3.44%) |
Mar 24, 2020 | 2.276 | 2.463 | 2.174 | 2.444 | 5,562,155 | +0.39(+19.09%) |
Mar 23, 2020 | 2.099 | 2.192 | 1.973 | 2.052 | 5,855,007 | -0.01(-0.45%) |
Mar 20, 2020 | 2.118 | 2.295 | 1.978 | 2.062 | 10,311,903 | +0.04(+1.84%) |
Mar 19, 2020 | 1.931 | 2.202 | 1.931 | 2.024 | 7,571,783 | +0.09(+4.83%) |
Mar 18, 2020 | 2.155 | 2.491 | 1.922 | 1.931 | 6,126,811 | -0.39(-16.87%) |
Mar 17, 2020 | 2.146 | 2.360 | 2.015 | 2.323 | 8,574,215 | +0.20(+9.21%) |
Mar 16, 2020 | 1.959 | 2.547 | 1.866 | 2.127 | 11,675,808 | -0.17(-7.32%) |
Mar 13, 2020 | 2.183 | 2.295 | 1.866 | 2.295 | 8,460,097 | +0.32(+16.04%) |
Mar 12, 2020 | 1.810 | 2.286 | 1.744 | 1.978 | 9,065,852 | +0.01(+0.47%) |
Mar 11, 2020 | 2.118 | 2.127 | 1.679 | 1.968 | 15,780,588 | -0.18(-8.26%) |
Mar 10, 2020 | 2.519 | 3.013 | 1.968 | 2.146 | 11,425,709 | -0.07(-3.36%) |
Mar 09, 2020 | 2.724 | 2.761 | 1.922 | 2.220 | 15,157,903 | -1.79(-44.65%) |
Mar 06, 2020 | 4.618 | 4.767 | 3.927 | 4.011 | 8,225,767 | -0.84(-17.31%) |
Mar 05, 2020 | 4.842 | 4.991 | 4.720 | 4.851 | 4,647,422 | -0.16(-3.17%) |
Mar 04, 2020 | 5.140 | 5.215 | 4.926 | 5.010 | 4,292,554 | +0.00(+0.00%) |
Mar 03, 2020 | 5.306 | 5.371 | 4.898 | 5.010 | 4,454,082 | -0.30(-5.67%) |
Mar 02, 2020 | 5.398 | 5.519 | 4.963 | 5.310 | 6,720,948 | +0.00(+0.09%) |
Feb 28, 2020 | 4.982 | 5.375 | 4.982 | 5.306 | 9,655,652 | +0.11(+2.14%) |
Feb 27, 2020 | 5.287 | 5.445 | 5.047 | 5.195 | 7,681,142 | -0.39(-6.97%) |
Feb 26, 2020 | 5.861 | 5.936 | 5.584 | 5.584 | 4,974,647 | -0.24(-4.13%) |
Feb 25, 2020 | 6.148 | 6.223 | 5.797 | 5.824 | 4,030,917 | -0.31(-5.13%) |
Feb 24, 2020 | 6.398 | 6.426 | 6.121 | 6.139 | 4,290,236 | -0.64(-9.43%) |
Feb 21, 2020 | 6.843 | 6.843 | 6.574 | 6.778 | 3,378,490 | -0.19(-2.79%) |
Feb 20, 2020 | 6.889 | 7.084 | 6.797 | 6.973 | 2,828,912 | +0.09(+1.35%) |
Feb 19, 2020 | 6.899 | 6.936 | 6.686 | 6.880 | 3,535,780 | +0.08(+1.23%) |
Feb 18, 2020 | 6.834 | 6.834 | 6.602 | 6.797 | 4,299,588 | -0.14(-2.00%) |
Feb 14, 2020 | 6.945 | 7.037 | 6.815 | 6.936 | 4,196,006 | +0.02(+0.27%) |
Feb 13, 2020 | 7.019 | 7.074 | 6.769 | 6.917 | 6,506,920 | -0.18(-2.48%) |
Feb 12, 2020 | 7.074 | 7.213 | 6.871 | 7.093 | 4,595,071 | +0.18(+2.54%) |
Feb 11, 2020 | 6.926 | 7.028 | 6.806 | 6.917 | 3,455,178 | +0.13(+1.91%) |
Feb 10, 2020 | 6.750 | 6.926 | 6.704 | 6.787 | 5,406,552 | -0.05(-0.68%) |
Feb 07, 2020 | 6.445 | 6.889 | 6.359 | 6.834 | 5,713,324 | +0.31(+4.68%) |
Feb 06, 2020 | 7.732 | 7.824 | 6.510 | 6.528 | 13,722,334 | -1.28(-16.37%) |
Feb 05, 2020 | 7.500 | 7.889 | 7.500 | 7.806 | 5,286,710 | +0.48(+6.57%) |
Feb 04, 2020 | 7.602 | 7.695 | 7.287 | 7.324 | 3,874,390 | -0.06(-0.88%) |