Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.211 | 5.747 | 4.730 | 5.747 | 19,827,752 | +0.79(+15.93%) |
Apr 29, 2020 | 4.503 | 5.012 | 4.458 | 4.957 | 11,115,621 | +0.67(+15.68%) |
Apr 28, 2020 | 4.285 | 4.476 | 4.122 | 4.285 | 7,864,349 | +0.03(+0.64%) |
Apr 27, 2020 | 4.131 | 4.313 | 3.904 | 4.258 | 7,795,627 | -0.03(-0.64%) |
Apr 24, 2020 | 4.630 | 4.830 | 4.140 | 4.285 | 9,947,954 | -0.25(-5.60%) |
Apr 23, 2020 | 4.340 | 4.830 | 4.285 | 4.540 | 12,337,540 | +0.47(+11.61%) |
Apr 22, 2020 | 3.786 | 4.095 | 3.668 | 4.067 | 9,262,205 | +0.53(+14.87%) |
Apr 21, 2020 | 3.232 | 3.577 | 3.114 | 3.541 | 9,605,201 | +0.15(+4.28%) |
Apr 20, 2020 | 3.305 | 3.704 | 3.259 | 3.396 | 8,773,252 | -0.27(-7.43%) |
Apr 17, 2020 | 3.196 | 3.686 | 3.160 | 3.668 | 7,283,909 | +0.39(+11.91%) |
Apr 16, 2020 | 3.523 | 3.550 | 3.232 | 3.278 | 5,837,703 | -0.21(-5.99%) |
Apr 15, 2020 | 3.577 | 3.632 | 3.341 | 3.486 | 9,175,131 | -0.51(-12.73%) |
Apr 14, 2020 | 4.176 | 4.222 | 3.768 | 3.995 | 8,546,090 | -0.23(-5.38%) |
Apr 13, 2020 | 4.240 | 4.340 | 3.904 | 4.222 | 7,035,447 | +0.25(+6.41%) |
Apr 09, 2020 | 4.122 | 4.567 | 3.604 | 3.968 | 14,960,702 | +0.22(+5.81%) |
Apr 08, 2020 | 3.586 | 3.759 | 3.441 | 3.750 | 6,781,903 | +0.35(+10.13%) |
Apr 07, 2020 | 3.287 | 3.786 | 3.268 | 3.405 | 13,230,906 | +0.30(+9.65%) |
Apr 06, 2020 | 3.069 | 3.150 | 2.914 | 3.105 | 8,847,399 | -0.01(-0.29%) |
Apr 03, 2020 | 3.105 | 3.160 | 2.796 | 3.114 | 10,241,597 | +0.25(+8.54%) |
Apr 02, 2020 | 2.597 | 3.396 | 2.488 | 2.869 | 15,775,534 | +0.45(+18.80%) |
Apr 01, 2020 | 2.433 | 2.451 | 2.243 | 2.415 | 13,065,147 | -0.04(-1.48%) |
Mar 31, 2020 | 2.370 | 2.497 | 2.270 | 2.451 | 12,276,156 | +0.23(+10.20%) |
Mar 30, 2020 | 2.361 | 2.415 | 2.170 | 2.224 | 9,854,726 | -0.19(-7.89%) |
Mar 27, 2020 | 2.479 | 2.497 | 2.279 | 2.415 | 7,473,577 | -0.16(-6.34%) |
Mar 26, 2020 | 2.624 | 2.815 | 2.542 | 2.578 | 10,498,603 | -0.02(-0.70%) |
Mar 25, 2020 | 2.642 | 2.887 | 2.433 | 2.597 | 10,992,808 | -0.01(-0.35%) |
Mar 24, 2020 | 2.379 | 2.606 | 2.333 | 2.606 | 12,457,127 | +0.38(+17.14%) |
Mar 23, 2020 | 2.224 | 2.315 | 2.134 | 2.224 | 11,592,130 | -0.01(-0.41%) |
Mar 20, 2020 | 2.560 | 2.642 | 2.115 | 2.233 | 20,857,572 | -0.26(-10.55%) |
Mar 19, 2020 | 2.243 | 2.560 | 2.134 | 2.497 | 14,827,918 | +0.30(+13.64%) |
Mar 18, 2020 | 2.315 | 2.451 | 1.907 | 2.197 | 15,071,248 | -0.35(-13.88%) |
Mar 17, 2020 | 2.642 | 2.706 | 2.497 | 2.551 | 11,976,786 | -0.08(-3.10%) |
Mar 16, 2020 | 2.370 | 2.796 | 2.356 | 2.633 | 17,256,586 | -0.17(-6.15%) |
Mar 13, 2020 | 2.769 | 2.805 | 2.379 | 2.805 | 24,127,516 | +0.44(+18.85%) |
Mar 12, 2020 | 2.397 | 2.851 | 2.297 | 2.361 | 20,360,490 | -0.19(-7.35%) |
Mar 11, 2020 | 2.460 | 2.767 | 2.372 | 2.548 | 24,376,314 | -0.07(-2.68%) |
Mar 10, 2020 | 3.391 | 3.391 | 2.029 | 2.618 | 46,381,452 | +0.67(+34.23%) |
Mar 09, 2020 | 4.683 | 4.753 | 1.942 | 1.950 | 43,861,476 | -5.03(-72.04%) |
Mar 06, 2020 | 7.775 | 8.065 | 6.905 | 6.976 | 13,530,855 | -1.25(-15.17%) |
Mar 05, 2020 | 8.996 | 9.014 | 8.091 | 8.223 | 8,175,211 | -1.10(-11.78%) |
Mar 04, 2020 | 9.708 | 9.717 | 8.983 | 9.321 | 4,121,850 | -0.17(-1.76%) |
Mar 03, 2020 | 10.04 | 10.26 | 9.308 | 9.488 | 5,804,883 | -0.55(-5.51%) |
Mar 02, 2020 | 10.54 | 10.56 | 9.734 | 10.04 | 6,879,076 | -0.11(-1.04%) |
Feb 28, 2020 | 8.961 | 10.16 | 8.891 | 10.15 | 12,274,701 | +0.94(+10.21%) |
Feb 27, 2020 | 9.699 | 9.752 | 8.856 | 9.207 | 12,493,247 | -1.25(-11.93%) |
Feb 26, 2020 | 11.40 | 11.69 | 10.40 | 10.45 | 7,207,383 | -0.90(-7.89%) |
Feb 25, 2020 | 12.74 | 12.75 | 11.34 | 11.35 | 6,065,290 | -1.28(-10.15%) |
Feb 24, 2020 | 13.28 | 13.28 | 12.51 | 12.63 | 4,705,316 | -1.27(-9.10%) |
Feb 21, 2020 | 14.07 | 14.10 | 13.78 | 13.90 | 3,449,869 | -0.43(-3.00%) |
Feb 20, 2020 | 14.36 | 14.48 | 13.86 | 14.33 | 5,111,996 | +0.08(+0.55%) |
Feb 19, 2020 | 13.57 | 14.31 | 13.57 | 14.25 | 4,539,648 | +0.75(+5.53%) |
Feb 18, 2020 | 13.71 | 13.74 | 13.29 | 13.50 | 3,557,177 | -0.46(-3.27%) |
Feb 14, 2020 | 14.34 | 14.52 | 13.87 | 13.96 | 3,340,030 | -0.33(-2.34%) |
Feb 13, 2020 | 14.33 | 14.57 | 14.25 | 14.29 | 1,858,477 | -0.15(-1.03%) |
Feb 12, 2020 | 14.66 | 14.76 | 14.03 | 14.44 | 3,075,307 | +0.06(+0.43%) |
Feb 11, 2020 | 14.61 | 14.63 | 14.35 | 14.38 | 2,409,258 | +0.01(+0.06%) |
Feb 10, 2020 | 14.62 | 14.64 | 14.21 | 14.37 | 3,634,217 | -0.46(-3.08%) |
Feb 07, 2020 | 14.71 | 14.88 | 14.63 | 14.83 | 6,996,716 | -0.04(-0.24%) |
Feb 06, 2020 | 14.78 | 15.09 | 14.37 | 14.87 | 3,773,372 | +0.08(+0.53%) |
Feb 05, 2020 | 13.92 | 14.95 | 13.91 | 14.79 | 5,202,391 | +1.06(+7.75%) |
Feb 04, 2020 | 14.02 | 14.05 | 13.63 | 13.72 | 3,239,554 | +0.06(+0.45%) |