Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.506 | 3.506 | 3.165 | 3.394 | 13,180,958 | +0.05(+1.39%) |
Apr 29, 2020 | 3.030 | 3.385 | 3.030 | 3.347 | 11,642,241 | +0.42(+14.33%) |
Apr 28, 2020 | 2.834 | 3.002 | 2.834 | 2.928 | 9,502,474 | +0.09(+3.29%) |
Apr 27, 2020 | 2.741 | 2.900 | 2.592 | 2.834 | 9,403,628 | -0.01(-0.33%) |
Apr 24, 2020 | 2.984 | 3.082 | 2.741 | 2.844 | 9,733,724 | -0.06(-1.93%) |
Apr 23, 2020 | 2.825 | 3.161 | 2.797 | 2.900 | 14,263,404 | +0.20(+7.24%) |
Apr 22, 2020 | 2.536 | 2.713 | 2.527 | 2.704 | 8,307,157 | +0.25(+10.27%) |
Apr 21, 2020 | 2.350 | 2.471 | 2.331 | 2.452 | 16,162,074 | +0.00(+0.00%) |
Apr 20, 2020 | 2.322 | 2.573 | 2.312 | 2.452 | 12,497,772 | -0.09(-3.66%) |
Apr 17, 2020 | 2.340 | 2.592 | 2.312 | 2.545 | 13,273,777 | +0.21(+8.77%) |
Apr 16, 2020 | 2.331 | 2.406 | 2.312 | 2.340 | 7,592,881 | -0.01(-0.40%) |
Apr 15, 2020 | 2.284 | 2.396 | 2.228 | 2.350 | 7,772,457 | -0.09(-3.82%) |
Apr 14, 2020 | 2.396 | 2.480 | 2.340 | 2.443 | 11,231,261 | -0.05(-1.87%) |
Apr 13, 2020 | 2.723 | 2.751 | 2.452 | 2.489 | 6,334,516 | -0.08(-3.26%) |
Apr 09, 2020 | 2.872 | 2.900 | 2.448 | 2.573 | 21,872,886 | -0.18(-6.44%) |
Apr 08, 2020 | 2.620 | 2.769 | 2.452 | 2.751 | 18,541,506 | +0.19(+7.27%) |
Apr 07, 2020 | 2.676 | 2.928 | 2.527 | 2.564 | 17,825,192 | +0.07(+2.61%) |
Apr 06, 2020 | 2.331 | 2.573 | 2.247 | 2.499 | 15,598,872 | +0.23(+10.29%) |
Apr 03, 2020 | 2.499 | 2.508 | 2.023 | 2.266 | 19,638,836 | +0.07(+2.97%) |
Apr 02, 2020 | 1.995 | 2.340 | 1.902 | 2.200 | 20,932,510 | +0.42(+23.56%) |
Apr 01, 2020 | 1.800 | 1.911 | 1.660 | 1.781 | 11,543,560 | -0.10(-5.45%) |
Mar 31, 2020 | 1.753 | 1.977 | 1.678 | 1.883 | 16,526,669 | +0.29(+18.13%) |
Mar 30, 2020 | 1.585 | 1.613 | 1.464 | 1.594 | 17,168,236 | +0.02(+1.18%) |
Mar 27, 2020 | 1.725 | 1.744 | 1.529 | 1.576 | 7,742,813 | -0.19(-10.58%) |
Mar 26, 2020 | 1.893 | 2.014 | 1.706 | 1.762 | 13,523,787 | -0.11(-5.97%) |
Mar 25, 2020 | 1.734 | 2.051 | 1.660 | 1.874 | 15,317,232 | +0.21(+12.92%) |
Mar 24, 2020 | 1.650 | 1.669 | 1.576 | 1.660 | 9,306,021 | +0.16(+10.56%) |
Mar 23, 2020 | 1.594 | 1.678 | 1.455 | 1.501 | 8,489,889 | -0.05(-3.01%) |
Mar 20, 2020 | 1.641 | 1.692 | 1.520 | 1.548 | 14,890,809 | +0.02(+1.22%) |
Mar 19, 2020 | 1.529 | 1.613 | 1.427 | 1.529 | 15,562,061 | +0.04(+2.50%) |
Mar 18, 2020 | 1.678 | 1.790 | 1.315 | 1.492 | 11,421,045 | -0.31(-17.10%) |
Mar 17, 2020 | 2.331 | 2.331 | 1.725 | 1.800 | 12,385,963 | -0.48(-21.22%) |
Mar 16, 2020 | 2.443 | 2.452 | 2.200 | 2.284 | 8,465,478 | -0.51(-18.33%) |
Mar 13, 2020 | 2.592 | 2.806 | 2.545 | 2.797 | 16,317,577 | +0.36(+14.94%) |
Mar 12, 2020 | 2.629 | 2.629 | 2.312 | 2.434 | 11,316,325 | -0.31(-11.45%) |
Mar 11, 2020 | 2.730 | 2.821 | 2.648 | 2.748 | 27,178,368 | -0.08(-2.90%) |
Mar 10, 2020 | 3.433 | 3.433 | 2.584 | 2.830 | 26,098,412 | +0.27(+10.71%) |
Mar 09, 2020 | 3.625 | 3.652 | 2.465 | 2.556 | 30,460,012 | -2.82(-52.46%) |
Mar 06, 2020 | 5.853 | 5.999 | 5.314 | 5.378 | 11,967,443 | -0.71(-11.69%) |
Mar 05, 2020 | 6.181 | 6.268 | 6.040 | 6.090 | 7,119,011 | -0.27(-4.30%) |
Mar 04, 2020 | 6.583 | 6.683 | 6.236 | 6.364 | 6,714,885 | -0.11(-1.69%) |
Mar 03, 2020 | 6.829 | 6.902 | 6.441 | 6.473 | 7,781,692 | -0.34(-4.96%) |
Mar 02, 2020 | 6.848 | 6.848 | 6.551 | 6.811 | 6,638,071 | +0.08(+1.22%) |
Feb 28, 2020 | 6.574 | 6.738 | 6.382 | 6.729 | 13,532,347 | -0.08(-1.21%) |
Feb 27, 2020 | 6.948 | 7.076 | 6.633 | 6.811 | 9,470,526 | -0.41(-5.69%) |
Feb 26, 2020 | 7.578 | 7.624 | 7.213 | 7.222 | 4,222,224 | -0.30(-4.00%) |
Feb 25, 2020 | 7.806 | 7.806 | 7.464 | 7.523 | 4,036,687 | -0.23(-2.94%) |
Feb 24, 2020 | 7.907 | 7.907 | 7.733 | 7.752 | 3,904,899 | -0.50(-6.08%) |
Feb 21, 2020 | 8.299 | 8.368 | 8.172 | 8.254 | 3,297,602 | -0.14(-1.63%) |
Feb 20, 2020 | 8.281 | 8.459 | 8.281 | 8.391 | 5,643,442 | +0.11(+1.32%) |
Feb 19, 2020 | 8.199 | 8.322 | 8.112 | 8.281 | 3,696,066 | +0.16(+1.91%) |
Feb 18, 2020 | 8.053 | 8.194 | 7.971 | 8.126 | 3,466,979 | -0.01(-0.11%) |
Feb 14, 2020 | 8.272 | 8.327 | 8.044 | 8.135 | 3,438,890 | -0.06(-0.78%) |
Feb 13, 2020 | 8.272 | 8.354 | 8.172 | 8.199 | 3,531,867 | -0.14(-1.64%) |
Feb 12, 2020 | 8.354 | 8.573 | 7.774 | 8.336 | 11,102,057 | +0.10(+1.22%) |
Feb 11, 2020 | 8.318 | 8.427 | 8.199 | 8.236 | 6,006,028 | +0.05(+0.67%) |
Feb 10, 2020 | 8.080 | 8.199 | 7.943 | 8.181 | 4,478,547 | +0.03(+0.34%) |
Feb 07, 2020 | 8.226 | 8.309 | 8.062 | 8.153 | 3,294,535 | -0.20(-2.40%) |
Feb 06, 2020 | 8.318 | 8.491 | 8.126 | 8.354 | 3,158,922 | +0.01(+0.11%) |
Feb 05, 2020 | 8.144 | 8.519 | 8.144 | 8.345 | 6,163,718 | +0.39(+4.94%) |
Feb 04, 2020 | 8.062 | 8.135 | 7.952 | 7.952 | 3,940,043 | +0.07(+0.93%) |