Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.460 | 3.525 | 3.124 | 3.441 | 11,551,193 | +0.08(+2.50%) |
Apr 29, 2020 | 2.798 | 3.376 | 2.779 | 3.357 | 10,240,230 | +0.73(+27.66%) |
Apr 28, 2020 | 2.518 | 2.817 | 2.499 | 2.630 | 10,333,552 | +0.15(+6.02%) |
Apr 27, 2020 | 2.276 | 2.555 | 2.201 | 2.481 | 7,181,416 | +0.07(+2.70%) |
Apr 24, 2020 | 2.742 | 2.984 | 2.416 | 2.416 | 10,534,090 | -0.28(-10.38%) |
Apr 23, 2020 | 2.257 | 2.789 | 2.061 | 2.695 | 13,392,659 | +0.55(+25.65%) |
Apr 22, 2020 | 2.136 | 2.266 | 2.052 | 2.145 | 7,229,866 | +0.07(+3.60%) |
Apr 21, 2020 | 1.875 | 2.136 | 1.828 | 2.070 | 6,983,300 | +0.14(+7.25%) |
Apr 20, 2020 | 1.800 | 2.061 | 1.697 | 1.931 | 6,427,161 | +0.01(+0.49%) |
Apr 17, 2020 | 1.735 | 1.959 | 1.725 | 1.921 | 7,272,558 | +0.21(+11.96%) |
Apr 16, 2020 | 1.986 | 1.986 | 1.697 | 1.716 | 5,855,267 | -0.21(-11.11%) |
Apr 15, 2020 | 1.949 | 2.089 | 1.781 | 1.931 | 9,444,511 | -0.17(-8.00%) |
Apr 14, 2020 | 2.070 | 2.304 | 2.024 | 2.098 | 5,193,248 | -0.07(-3.43%) |
Apr 13, 2020 | 2.304 | 2.360 | 2.098 | 2.173 | 7,008,836 | +0.02(+0.87%) |
Apr 09, 2020 | 2.238 | 2.677 | 1.959 | 2.154 | 10,313,102 | -0.01(-0.43%) |
Apr 08, 2020 | 2.052 | 2.229 | 1.949 | 2.164 | 6,051,646 | +0.22(+11.54%) |
Apr 07, 2020 | 1.921 | 2.285 | 1.856 | 1.940 | 10,576,774 | +0.14(+7.77%) |
Apr 06, 2020 | 1.772 | 1.959 | 1.632 | 1.800 | 9,895,944 | +0.21(+13.53%) |
Apr 03, 2020 | 1.791 | 1.847 | 1.502 | 1.585 | 8,213,982 | -0.17(-9.57%) |
Apr 02, 2020 | 1.865 | 1.977 | 1.716 | 1.753 | 12,997,775 | -0.01(-0.53%) |
Apr 01, 2020 | 2.136 | 2.173 | 1.735 | 1.763 | 5,759,455 | -0.43(-19.57%) |
Mar 31, 2020 | 2.042 | 2.238 | 2.005 | 2.192 | 3,691,318 | +0.20(+9.81%) |
Mar 30, 2020 | 2.080 | 2.126 | 1.791 | 1.996 | 5,486,957 | -0.15(-6.96%) |
Mar 27, 2020 | 2.248 | 2.360 | 2.061 | 2.145 | 7,133,596 | -0.23(-9.80%) |
Mar 26, 2020 | 2.509 | 2.621 | 2.248 | 2.378 | 7,438,155 | -0.15(-5.90%) |
Mar 25, 2020 | 2.453 | 2.638 | 2.098 | 2.527 | 7,388,609 | +0.08(+3.44%) |
Mar 24, 2020 | 2.276 | 2.462 | 2.173 | 2.443 | 5,563,612 | +0.39(+19.09%) |
Mar 23, 2020 | 2.098 | 2.192 | 1.973 | 2.052 | 5,856,540 | -0.01(-0.45%) |
Mar 20, 2020 | 2.117 | 2.294 | 1.977 | 2.061 | 10,314,603 | +0.04(+1.84%) |
Mar 19, 2020 | 1.931 | 2.201 | 1.931 | 2.024 | 7,573,765 | +0.09(+4.83%) |
Mar 18, 2020 | 2.154 | 2.490 | 1.921 | 1.931 | 6,128,415 | -0.39(-16.87%) |
Mar 17, 2020 | 2.145 | 2.360 | 2.014 | 2.322 | 8,576,460 | +0.20(+9.21%) |
Mar 16, 2020 | 1.959 | 2.546 | 1.865 | 2.126 | 11,678,865 | -0.17(-7.32%) |
Mar 13, 2020 | 2.182 | 2.294 | 1.865 | 2.294 | 8,462,313 | +0.32(+16.04%) |
Mar 12, 2020 | 1.809 | 2.285 | 1.744 | 1.977 | 9,068,225 | +0.01(+0.47%) |
Mar 11, 2020 | 2.117 | 2.126 | 1.679 | 1.968 | 15,784,720 | -0.18(-8.26%) |
Mar 10, 2020 | 2.518 | 3.012 | 1.968 | 2.145 | 11,428,700 | -0.07(-3.36%) |
Mar 09, 2020 | 2.723 | 2.761 | 1.921 | 2.220 | 15,161,872 | -1.79(-44.65%) |
Mar 06, 2020 | 4.617 | 4.766 | 3.926 | 4.010 | 8,227,921 | -0.84(-17.31%) |
Mar 05, 2020 | 4.840 | 4.990 | 4.719 | 4.850 | 4,648,639 | -0.16(-3.17%) |
Mar 04, 2020 | 5.139 | 5.213 | 4.924 | 5.008 | 4,293,678 | +0.00(+0.00%) |
Mar 03, 2020 | 5.304 | 5.369 | 4.897 | 5.008 | 4,455,247 | -0.30(-5.67%) |
Mar 02, 2020 | 5.397 | 5.517 | 4.962 | 5.309 | 6,722,707 | +0.00(+0.09%) |
Feb 28, 2020 | 4.980 | 5.374 | 4.980 | 5.304 | 9,658,179 | +0.11(+2.14%) |
Feb 27, 2020 | 5.286 | 5.443 | 5.045 | 5.193 | 7,683,153 | -0.39(-6.97%) |
Feb 26, 2020 | 5.860 | 5.934 | 5.582 | 5.582 | 4,975,949 | -0.24(-4.13%) |
Feb 25, 2020 | 6.147 | 6.221 | 5.795 | 5.823 | 4,031,972 | -0.31(-5.13%) |
Feb 24, 2020 | 6.397 | 6.425 | 6.119 | 6.138 | 4,291,359 | -0.64(-9.43%) |
Feb 21, 2020 | 6.841 | 6.841 | 6.573 | 6.776 | 3,379,374 | -0.19(-2.79%) |
Feb 20, 2020 | 6.887 | 7.082 | 6.795 | 6.971 | 2,829,652 | +0.09(+1.35%) |
Feb 19, 2020 | 6.897 | 6.934 | 6.684 | 6.878 | 3,536,705 | +0.08(+1.23%) |
Feb 18, 2020 | 6.832 | 6.832 | 6.600 | 6.795 | 4,300,714 | -0.14(-2.00%) |
Feb 14, 2020 | 6.943 | 7.036 | 6.813 | 6.934 | 4,197,104 | +0.02(+0.27%) |
Feb 13, 2020 | 7.017 | 7.073 | 6.767 | 6.915 | 6,508,623 | -0.18(-2.48%) |
Feb 12, 2020 | 7.073 | 7.211 | 6.869 | 7.091 | 4,596,274 | +0.18(+2.54%) |
Feb 11, 2020 | 6.924 | 7.026 | 6.804 | 6.915 | 3,456,083 | +0.13(+1.91%) |
Feb 10, 2020 | 6.749 | 6.924 | 6.702 | 6.786 | 5,407,968 | -0.05(-0.68%) |
Feb 07, 2020 | 6.443 | 6.887 | 6.358 | 6.832 | 5,714,819 | +0.31(+4.68%) |
Feb 06, 2020 | 7.730 | 7.822 | 6.508 | 6.526 | 13,725,925 | -1.28(-16.37%) |
Feb 05, 2020 | 7.498 | 7.887 | 7.498 | 7.804 | 5,288,094 | +0.48(+6.57%) |
Feb 04, 2020 | 7.600 | 7.693 | 7.286 | 7.323 | 3,875,404 | -0.06(-0.88%) |