Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.481 | 3.481 | 3.143 | 3.370 | 13,274,743 | +0.05(+1.39%) |
Apr 29, 2020 | 3.009 | 3.361 | 3.009 | 3.324 | 11,725,077 | +0.42(+14.33%) |
Apr 28, 2020 | 2.814 | 2.981 | 2.814 | 2.907 | 9,570,085 | +0.09(+3.29%) |
Apr 27, 2020 | 2.722 | 2.879 | 2.574 | 2.814 | 9,470,537 | -0.01(-0.33%) |
Apr 24, 2020 | 2.963 | 3.060 | 2.722 | 2.824 | 9,802,981 | -0.06(-1.93%) |
Apr 23, 2020 | 2.805 | 3.138 | 2.777 | 2.879 | 14,364,891 | +0.19(+7.24%) |
Apr 22, 2020 | 2.518 | 2.694 | 2.509 | 2.685 | 8,366,263 | +0.25(+10.27%) |
Apr 21, 2020 | 2.333 | 2.453 | 2.314 | 2.435 | 16,277,069 | +0.00(+0.00%) |
Apr 20, 2020 | 2.305 | 2.555 | 2.296 | 2.435 | 12,586,695 | -0.09(-3.66%) |
Apr 17, 2020 | 2.324 | 2.574 | 2.296 | 2.527 | 13,368,222 | +0.20(+8.76%) |
Apr 16, 2020 | 2.314 | 2.389 | 2.296 | 2.324 | 7,646,906 | -0.01(-0.40%) |
Apr 15, 2020 | 2.268 | 2.379 | 2.213 | 2.333 | 7,827,759 | -0.09(-3.82%) |
Apr 14, 2020 | 2.379 | 2.463 | 2.324 | 2.426 | 11,311,173 | -0.05(-1.87%) |
Apr 13, 2020 | 2.703 | 2.731 | 2.435 | 2.472 | 6,379,587 | -0.08(-3.26%) |
Apr 09, 2020 | 2.851 | 2.879 | 2.430 | 2.555 | 22,028,516 | -0.18(-6.44%) |
Apr 08, 2020 | 2.602 | 2.750 | 2.435 | 2.731 | 18,673,432 | +0.19(+7.27%) |
Apr 07, 2020 | 2.657 | 2.907 | 2.509 | 2.546 | 17,952,020 | +0.06(+2.61%) |
Apr 06, 2020 | 2.314 | 2.555 | 2.231 | 2.481 | 15,709,860 | +0.23(+10.29%) |
Apr 03, 2020 | 2.481 | 2.490 | 2.009 | 2.250 | 19,778,570 | +0.06(+2.97%) |
Apr 02, 2020 | 1.981 | 2.324 | 1.889 | 2.185 | 21,081,448 | +0.42(+23.56%) |
Apr 01, 2020 | 1.787 | 1.898 | 1.648 | 1.768 | 11,625,694 | -0.10(-5.45%) |
Mar 31, 2020 | 1.740 | 1.963 | 1.666 | 1.870 | 16,644,259 | +0.29(+18.13%) |
Mar 30, 2020 | 1.574 | 1.602 | 1.454 | 1.583 | 17,290,390 | +0.02(+1.18%) |
Mar 27, 2020 | 1.713 | 1.731 | 1.518 | 1.565 | 7,797,904 | -0.19(-10.58%) |
Mar 26, 2020 | 1.879 | 2.000 | 1.694 | 1.750 | 13,620,010 | -0.11(-5.97%) |
Mar 25, 2020 | 1.722 | 2.037 | 1.648 | 1.861 | 15,426,217 | +0.21(+12.92%) |
Mar 24, 2020 | 1.639 | 1.657 | 1.565 | 1.648 | 9,372,235 | +0.16(+10.56%) |
Mar 23, 2020 | 1.583 | 1.666 | 1.444 | 1.491 | 8,550,296 | -0.05(-3.01%) |
Mar 20, 2020 | 1.629 | 1.680 | 1.509 | 1.537 | 14,996,759 | +0.02(+1.22%) |
Mar 19, 2020 | 1.518 | 1.602 | 1.416 | 1.518 | 15,672,787 | +0.04(+2.50%) |
Mar 18, 2020 | 1.666 | 1.778 | 1.305 | 1.481 | 11,502,308 | -0.31(-17.10%) |
Mar 17, 2020 | 2.314 | 2.314 | 1.713 | 1.787 | 12,474,091 | -0.48(-21.22%) |
Mar 16, 2020 | 2.426 | 2.435 | 2.185 | 2.268 | 8,525,712 | -0.51(-18.33%) |
Mar 13, 2020 | 2.574 | 2.787 | 2.527 | 2.777 | 16,433,679 | +0.36(+14.94%) |
Mar 12, 2020 | 2.611 | 2.611 | 2.296 | 2.416 | 11,396,842 | -0.31(-11.45%) |
Mar 11, 2020 | 2.711 | 2.801 | 2.629 | 2.729 | 27,371,748 | -0.08(-2.90%) |
Mar 10, 2020 | 3.409 | 3.409 | 2.566 | 2.810 | 26,284,110 | +0.27(+10.71%) |
Mar 09, 2020 | 3.599 | 3.626 | 2.448 | 2.538 | 30,676,742 | -2.80(-52.46%) |
Mar 06, 2020 | 5.811 | 5.956 | 5.276 | 5.340 | 12,052,595 | -0.71(-11.69%) |
Mar 05, 2020 | 6.138 | 6.224 | 5.997 | 6.047 | 7,169,664 | -0.27(-4.30%) |
Mar 04, 2020 | 6.536 | 6.636 | 6.192 | 6.319 | 6,762,663 | -0.11(-1.69%) |
Mar 03, 2020 | 6.781 | 6.854 | 6.396 | 6.428 | 7,837,061 | -0.34(-4.96%) |
Mar 02, 2020 | 6.799 | 6.799 | 6.505 | 6.763 | 6,685,303 | +0.08(+1.22%) |
Feb 28, 2020 | 6.527 | 6.691 | 6.337 | 6.681 | 13,628,634 | -0.08(-1.21%) |
Feb 27, 2020 | 6.899 | 7.026 | 6.586 | 6.763 | 9,537,911 | -0.41(-5.69%) |
Feb 26, 2020 | 7.525 | 7.570 | 7.162 | 7.171 | 4,252,266 | -0.30(-4.00%) |
Feb 25, 2020 | 7.751 | 7.751 | 7.411 | 7.470 | 4,065,409 | -0.23(-2.94%) |
Feb 24, 2020 | 7.851 | 7.851 | 7.679 | 7.697 | 3,932,683 | -0.50(-6.08%) |
Feb 21, 2020 | 8.241 | 8.309 | 8.114 | 8.195 | 3,321,065 | -0.14(-1.63%) |
Feb 20, 2020 | 8.223 | 8.399 | 8.223 | 8.331 | 5,683,597 | +0.11(+1.32%) |
Feb 19, 2020 | 8.141 | 8.263 | 8.055 | 8.223 | 3,722,365 | +0.15(+1.91%) |
Feb 18, 2020 | 7.996 | 8.137 | 7.914 | 8.069 | 3,491,647 | -0.01(-0.11%) |
Feb 14, 2020 | 8.214 | 8.268 | 7.987 | 8.078 | 3,463,358 | -0.06(-0.78%) |
Feb 13, 2020 | 8.214 | 8.295 | 8.114 | 8.141 | 3,556,998 | -0.14(-1.64%) |
Feb 12, 2020 | 8.295 | 8.513 | 7.720 | 8.277 | 11,181,051 | +0.10(+1.22%) |
Feb 11, 2020 | 8.259 | 8.368 | 8.141 | 8.177 | 6,048,763 | +0.05(+0.67%) |
Feb 10, 2020 | 8.023 | 8.141 | 7.887 | 8.123 | 4,510,413 | +0.03(+0.34%) |
Feb 07, 2020 | 8.168 | 8.250 | 8.005 | 8.096 | 3,317,976 | -0.20(-2.40%) |
Feb 06, 2020 | 8.259 | 8.431 | 8.069 | 8.295 | 3,181,399 | +0.01(+0.11%) |
Feb 05, 2020 | 8.087 | 8.458 | 8.087 | 8.286 | 6,207,575 | +0.39(+4.94%) |
Feb 04, 2020 | 8.005 | 8.078 | 7.896 | 7.896 | 3,968,077 | +0.07(+0.93%) |