Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.215 | 5.751 | 4.734 | 5.751 | 19,813,296 | +0.79(+15.93%) |
Apr 29, 2020 | 4.506 | 5.015 | 4.461 | 4.961 | 11,107,517 | +0.67(+15.68%) |
Apr 28, 2020 | 4.288 | 4.479 | 4.125 | 4.288 | 7,858,615 | +0.03(+0.64%) |
Apr 27, 2020 | 4.134 | 4.316 | 3.907 | 4.261 | 7,789,943 | -0.03(-0.64%) |
Apr 24, 2020 | 4.634 | 4.834 | 4.143 | 4.288 | 9,940,702 | -0.25(-5.60%) |
Apr 23, 2020 | 4.343 | 4.834 | 4.288 | 4.543 | 12,328,546 | +0.47(+11.61%) |
Apr 22, 2020 | 3.789 | 4.098 | 3.671 | 4.070 | 9,255,453 | +0.53(+14.87%) |
Apr 21, 2020 | 3.235 | 3.580 | 3.116 | 3.543 | 9,598,199 | +0.15(+4.28%) |
Apr 20, 2020 | 3.307 | 3.707 | 3.262 | 3.398 | 8,766,856 | -0.27(-7.43%) |
Apr 17, 2020 | 3.198 | 3.689 | 3.162 | 3.671 | 7,278,599 | +0.39(+11.91%) |
Apr 16, 2020 | 3.525 | 3.553 | 3.235 | 3.280 | 5,833,447 | -0.21(-5.99%) |
Apr 15, 2020 | 3.580 | 3.634 | 3.344 | 3.489 | 9,168,442 | -0.51(-12.73%) |
Apr 14, 2020 | 4.179 | 4.225 | 3.771 | 3.998 | 8,539,859 | -0.23(-5.38%) |
Apr 13, 2020 | 4.243 | 4.343 | 3.907 | 4.225 | 7,030,318 | +0.25(+6.41%) |
Apr 09, 2020 | 4.125 | 4.570 | 3.607 | 3.970 | 14,949,795 | +0.22(+5.81%) |
Apr 08, 2020 | 3.589 | 3.761 | 3.443 | 3.752 | 6,776,959 | +0.35(+10.13%) |
Apr 07, 2020 | 3.289 | 3.789 | 3.271 | 3.407 | 13,221,260 | +0.30(+9.65%) |
Apr 06, 2020 | 3.071 | 3.153 | 2.917 | 3.107 | 8,840,949 | -0.01(-0.29%) |
Apr 03, 2020 | 3.107 | 3.162 | 2.798 | 3.116 | 10,234,130 | +0.25(+8.54%) |
Apr 02, 2020 | 2.599 | 3.398 | 2.489 | 2.871 | 15,764,033 | +0.45(+18.80%) |
Apr 01, 2020 | 2.435 | 2.453 | 2.244 | 2.417 | 13,055,622 | -0.04(-1.48%) |
Mar 31, 2020 | 2.371 | 2.499 | 2.271 | 2.453 | 12,267,206 | +0.23(+10.20%) |
Mar 30, 2020 | 2.362 | 2.417 | 2.171 | 2.226 | 9,847,542 | -0.19(-7.89%) |
Mar 27, 2020 | 2.480 | 2.499 | 2.280 | 2.417 | 7,468,128 | -0.16(-6.34%) |
Mar 26, 2020 | 2.626 | 2.817 | 2.544 | 2.580 | 10,490,949 | -0.02(-0.70%) |
Mar 25, 2020 | 2.644 | 2.889 | 2.435 | 2.599 | 10,984,793 | -0.01(-0.35%) |
Mar 24, 2020 | 2.380 | 2.608 | 2.335 | 2.608 | 12,448,045 | +0.38(+17.14%) |
Mar 23, 2020 | 2.226 | 2.317 | 2.135 | 2.226 | 11,583,679 | -0.01(-0.41%) |
Mar 20, 2020 | 2.562 | 2.644 | 2.117 | 2.235 | 20,842,366 | -0.26(-10.55%) |
Mar 19, 2020 | 2.244 | 2.562 | 2.135 | 2.499 | 14,817,108 | +0.30(+13.64%) |
Mar 18, 2020 | 2.317 | 2.453 | 1.908 | 2.199 | 15,060,261 | -0.35(-13.88%) |
Mar 17, 2020 | 2.644 | 2.708 | 2.499 | 2.553 | 11,968,054 | -0.08(-3.10%) |
Mar 16, 2020 | 2.371 | 2.798 | 2.358 | 2.635 | 17,244,006 | -0.17(-6.15%) |
Mar 13, 2020 | 2.771 | 2.807 | 2.380 | 2.807 | 24,109,926 | +0.45(+18.85%) |
Mar 12, 2020 | 2.399 | 2.853 | 2.299 | 2.362 | 20,345,646 | -0.19(-7.35%) |
Mar 11, 2020 | 2.462 | 2.769 | 2.374 | 2.550 | 24,358,544 | -0.07(-2.68%) |
Mar 10, 2020 | 3.394 | 3.394 | 2.031 | 2.620 | 46,347,640 | +0.67(+34.23%) |
Mar 09, 2020 | 4.686 | 4.756 | 1.943 | 1.952 | 43,829,504 | -5.03(-72.04%) |
Mar 06, 2020 | 7.781 | 8.071 | 6.910 | 6.981 | 13,520,991 | -1.25(-15.17%) |
Mar 05, 2020 | 9.003 | 9.021 | 8.097 | 8.229 | 8,169,252 | -1.10(-11.78%) |
Mar 04, 2020 | 9.715 | 9.724 | 8.990 | 9.328 | 4,118,845 | -0.17(-1.76%) |
Mar 03, 2020 | 10.05 | 10.27 | 9.315 | 9.495 | 5,800,651 | -0.55(-5.51%) |
Mar 02, 2020 | 10.55 | 10.57 | 9.741 | 10.05 | 6,874,061 | -0.11(-1.04%) |
Feb 28, 2020 | 8.968 | 10.17 | 8.897 | 10.15 | 12,265,753 | +0.94(+10.21%) |
Feb 27, 2020 | 9.706 | 9.759 | 8.862 | 9.214 | 12,484,140 | -1.25(-11.93%) |
Feb 26, 2020 | 11.41 | 11.70 | 10.41 | 10.46 | 7,202,129 | -0.90(-7.89%) |
Feb 25, 2020 | 12.75 | 12.76 | 11.35 | 11.36 | 6,060,868 | -1.28(-10.15%) |
Feb 24, 2020 | 13.28 | 13.28 | 12.52 | 12.64 | 4,701,886 | -1.27(-9.10%) |
Feb 21, 2020 | 14.08 | 14.11 | 13.79 | 13.91 | 3,447,354 | -0.43(-3.00%) |
Feb 20, 2020 | 14.37 | 14.49 | 13.87 | 14.34 | 5,108,270 | +0.08(+0.55%) |
Feb 19, 2020 | 13.58 | 14.32 | 13.58 | 14.26 | 4,536,339 | +0.75(+5.53%) |
Feb 18, 2020 | 13.72 | 13.75 | 13.30 | 13.51 | 3,554,584 | -0.46(-3.27%) |
Feb 14, 2020 | 14.35 | 14.53 | 13.88 | 13.97 | 3,337,595 | -0.33(-2.34%) |
Feb 13, 2020 | 14.34 | 14.58 | 14.26 | 14.30 | 1,857,123 | -0.15(-1.03%) |
Feb 12, 2020 | 14.67 | 14.77 | 14.04 | 14.45 | 3,073,065 | +0.06(+0.43%) |
Feb 11, 2020 | 14.62 | 14.64 | 14.36 | 14.39 | 2,407,502 | +0.01(+0.06%) |
Feb 10, 2020 | 14.63 | 14.65 | 14.22 | 14.38 | 3,631,568 | -0.46(-3.08%) |
Feb 07, 2020 | 14.72 | 14.89 | 14.64 | 14.84 | 6,991,615 | -0.04(-0.24%) |
Feb 06, 2020 | 14.79 | 15.10 | 14.38 | 14.88 | 3,770,621 | +0.08(+0.53%) |
Feb 05, 2020 | 13.93 | 14.96 | 13.92 | 14.80 | 5,198,599 | +1.06(+7.75%) |
Feb 04, 2020 | 14.03 | 14.06 | 13.64 | 13.73 | 3,237,193 | +0.06(+0.45%) |