Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.908 | 6.103 | 5.584 | 5.728 | 3,597,471 | -0.19(-3.28%) |
Apr 29, 2020 | 5.389 | 6.020 | 5.320 | 5.923 | 5,366,505 | +0.81(+15.94%) |
Apr 28, 2020 | 5.317 | 5.397 | 5.000 | 5.108 | 3,442,529 | +0.04(+0.71%) |
Apr 27, 2020 | 4.885 | 5.152 | 4.799 | 5.072 | 2,443,671 | +0.10(+2.03%) |
Apr 24, 2020 | 4.986 | 5.017 | 4.741 | 4.972 | 2,308,330 | -0.10(-1.99%) |
Apr 23, 2020 | 5.000 | 5.289 | 4.943 | 5.072 | 2,040,074 | +0.07(+1.44%) |
Apr 22, 2020 | 5.108 | 5.188 | 4.827 | 5.000 | 2,128,395 | -0.09(-1.70%) |
Apr 21, 2020 | 4.835 | 5.099 | 4.777 | 5.087 | 2,985,683 | +0.19(+3.82%) |
Apr 20, 2020 | 4.698 | 5.224 | 4.655 | 4.900 | 4,662,792 | -0.27(-5.29%) |
Apr 17, 2020 | 4.957 | 5.209 | 4.777 | 5.173 | 4,331,033 | +0.03(+0.56%) |
Apr 16, 2020 | 4.849 | 4.928 | 4.503 | 5.145 | 3,064,240 | +0.20(+4.08%) |
Apr 15, 2020 | 4.950 | 5.044 | 4.655 | 4.943 | 3,532,212 | -0.32(-6.16%) |
Apr 14, 2020 | 5.498 | 5.757 | 5.145 | 5.267 | 3,840,470 | +0.11(+2.10%) |
Apr 13, 2020 | 6.045 | 6.060 | 4.864 | 5.159 | 7,135,779 | -0.71(-12.04%) |
Apr 09, 2020 | 4.864 | 6.182 | 4.864 | 5.865 | 14,203,336 | +1.44(+32.57%) |
Apr 08, 2020 | 4.121 | 4.683 | 4.042 | 4.424 | 9,615,391 | +0.68(+18.08%) |
Apr 07, 2020 | 3.386 | 4.424 | 3.365 | 3.747 | 13,997,498 | +0.81(+27.45%) |
Apr 06, 2020 | 2.688 | 3.531 | 2.637 | 2.940 | 8,584,143 | +0.50(+20.35%) |
Apr 03, 2020 | 3.069 | 3.141 | 2.097 | 2.443 | 16,766,760 | -0.85(-25.82%) |
Apr 02, 2020 | 3.523 | 3.956 | 2.997 | 3.293 | 6,947,393 | +0.00(+0.00%) |
Apr 01, 2020 | 3.386 | 3.451 | 3.077 | 3.293 | 3,908,217 | -0.12(-3.59%) |
Mar 31, 2020 | 3.956 | 4.240 | 3.350 | 3.415 | 5,763,974 | -0.50(-12.87%) |
Mar 30, 2020 | 4.179 | 4.179 | 3.639 | 3.920 | 4,568,852 | -0.87(-18.20%) |
Mar 27, 2020 | 5.793 | 5.793 | 4.330 | 4.791 | 8,025,860 | -0.35(-6.86%) |
Mar 26, 2020 | 2.940 | 7.378 | 2.925 | 5.145 | 28,106,784 | +2.47(+92.45%) |
Mar 25, 2020 | 2.781 | 3.048 | 2.594 | 2.673 | 5,873,011 | +0.07(+2.77%) |
Mar 24, 2020 | 3.214 | 3.264 | 2.522 | 2.601 | 4,218,259 | -0.35(-11.74%) |
Mar 23, 2020 | 3.185 | 3.242 | 2.702 | 2.947 | 4,828,863 | -0.30(-9.31%) |
Mar 20, 2020 | 3.819 | 4.057 | 3.235 | 3.250 | 8,007,540 | +0.04(+1.12%) |
Mar 19, 2020 | 3.185 | 4.035 | 2.623 | 3.214 | 6,270,415 | -0.06(-1.98%) |
Mar 18, 2020 | 4.006 | 4.085 | 1.909 | 3.278 | 7,995,335 | -1.25(-27.55%) |
Mar 17, 2020 | 6.124 | 6.124 | 3.617 | 4.525 | 8,267,017 | -1.47(-24.52%) |
Mar 16, 2020 | 7.450 | 7.558 | 5.995 | 5.995 | 2,848,236 | -2.25(-27.27%) |
Mar 13, 2020 | 8.934 | 8.956 | 7.565 | 8.243 | 2,657,799 | +0.31(+3.91%) |
Mar 12, 2020 | 8.718 | 8.891 | 7.731 | 7.933 | 3,006,781 | -1.66(-17.34%) |
Mar 11, 2020 | 10.05 | 10.09 | 9.453 | 9.597 | 2,374,930 | -0.70(-6.79%) |
Mar 10, 2020 | 10.50 | 10.67 | 9.943 | 10.30 | 1,231,999 | +0.09(+0.92%) |
Mar 09, 2020 | 10.30 | 10.65 | 9.929 | 10.20 | 1,691,264 | -0.90(-8.11%) |
Mar 06, 2020 | 11.28 | 11.34 | 10.84 | 11.10 | 1,761,785 | -0.47(-4.08%) |
Mar 05, 2020 | 11.63 | 11.64 | 11.39 | 11.58 | 1,521,058 | -0.23(-1.91%) |
Mar 04, 2020 | 11.70 | 11.85 | 11.58 | 11.80 | 1,491,569 | +0.37(+3.27%) |
Mar 03, 2020 | 11.90 | 12.24 | 11.32 | 11.43 | 2,122,673 | -0.45(-3.80%) |
Mar 02, 2020 | 10.93 | 11.90 | 10.93 | 11.88 | 2,035,019 | +1.13(+10.49%) |
Feb 28, 2020 | 10.35 | 11.01 | 9.750 | 10.75 | 3,976,499 | -0.73(-6.33%) |
Feb 27, 2020 | 12.23 | 12.23 | 11.35 | 11.48 | 2,443,136 | -0.90(-7.24%) |
Feb 26, 2020 | 12.51 | 12.64 | 12.37 | 12.37 | 977,563 | -0.14(-1.13%) |
Feb 25, 2020 | 12.99 | 13.05 | 12.39 | 12.51 | 1,681,450 | -0.46(-3.53%) |
Feb 24, 2020 | 13.04 | 13.11 | 12.86 | 12.97 | 970,749 | -0.21(-1.60%) |
Feb 21, 2020 | 13.27 | 13.27 | 13.13 | 13.18 | 706,274 | -0.04(-0.32%) |
Feb 20, 2020 | 13.13 | 13.25 | 13.10 | 13.23 | 507,135 | +0.05(+0.37%) |
Feb 19, 2020 | 13.21 | 13.27 | 13.18 | 13.18 | 474,606 | -0.02(-0.16%) |
Feb 18, 2020 | 13.27 | 13.34 | 13.16 | 13.20 | 607,194 | -0.10(-0.74%) |
Feb 14, 2020 | 13.28 | 13.30 | 13.22 | 13.30 | 483,427 | +0.01(+0.05%) |
Feb 13, 2020 | 13.30 | 13.37 | 13.27 | 13.29 | 407,283 | -0.01(-0.05%) |
Feb 12, 2020 | 13.21 | 13.34 | 13.18 | 13.30 | 547,181 | +0.11(+0.80%) |
Feb 11, 2020 | 13.18 | 13.27 | 13.16 | 13.19 | 541,480 | +0.01(+0.05%) |
Feb 10, 2020 | 13.16 | 13.20 | 13.13 | 13.18 | 424,039 | +0.04(+0.32%) |
Feb 07, 2020 | 13.16 | 13.19 | 13.08 | 13.14 | 571,374 | +0.01(+0.05%) |
Feb 06, 2020 | 13.18 | 13.23 | 13.13 | 13.13 | 738,607 | -0.01(-0.11%) |
Feb 05, 2020 | 13.00 | 13.18 | 13.00 | 13.15 | 520,162 | +0.19(+1.47%) |
Feb 04, 2020 | 12.99 | 13.05 | 12.93 | 12.96 | 679,049 | +0.01(+0.05%) |