Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.000 | 4.240 | 3.880 | 4.060 | 8,663,259 | +0.18(+4.64%) |
Apr 29, 2020 | 3.760 | 4.020 | 3.590 | 3.880 | 6,468,190 | +0.22(+6.01%) |
Apr 28, 2020 | 3.750 | 3.800 | 3.470 | 3.660 | 3,233,732 | +0.00(+0.00%) |
Apr 27, 2020 | 3.510 | 3.800 | 3.430 | 3.660 | 3,852,859 | +0.10(+2.81%) |
Apr 24, 2020 | 3.410 | 3.570 | 3.400 | 3.560 | 3,404,200 | +0.10(+2.89%) |
Apr 23, 2020 | 3.450 | 3.800 | 3.410 | 3.460 | 6,073,665 | -0.02(-0.57%) |
Apr 22, 2020 | 3.250 | 3.590 | 3.050 | 3.480 | 6,805,067 | +0.43(+14.10%) |
Apr 21, 2020 | 3.300 | 3.530 | 2.830 | 3.050 | 8,478,202 | -0.42(-12.10%) |
Apr 20, 2020 | 3.350 | 3.670 | 3.220 | 3.470 | 3,397,398 | +0.06(+1.76%) |
Apr 17, 2020 | 3.450 | 3.500 | 3.190 | 3.410 | 3,653,200 | +0.05(+1.49%) |
Apr 16, 2020 | 3.680 | 3.730 | 3.300 | 3.360 | 4,085,827 | -0.21(-5.88%) |
Apr 15, 2020 | 3.810 | 3.930 | 3.300 | 3.570 | 6,763,094 | -0.36(-9.16%) |
Apr 14, 2020 | 3.810 | 3.930 | 3.720 | 3.930 | 7,899,423 | +0.20(+5.36%) |
Apr 13, 2020 | 3.770 | 3.980 | 3.550 | 3.730 | 8,401,484 | +0.07(+1.91%) |
Apr 09, 2020 | 2.960 | 3.960 | 2.894 | 3.660 | 18,015,200 | +0.79(+27.53%) |
Apr 08, 2020 | 2.140 | 2.900 | 2.110 | 2.870 | 16,228,152 | +0.78(+37.32%) |
Apr 07, 2020 | 1.970 | 2.400 | 1.970 | 2.090 | 10,477,575 | +0.30(+16.76%) |
Apr 06, 2020 | 1.800 | 1.970 | 1.760 | 1.790 | 4,622,706 | +0.09(+5.29%) |
Apr 03, 2020 | 1.770 | 1.850 | 1.700 | 1.700 | 2,435,000 | -0.10(-5.56%) |
Apr 02, 2020 | 1.930 | 1.980 | 1.700 | 1.800 | 4,673,521 | -0.13(-6.74%) |
Apr 01, 2020 | 2.310 | 2.310 | 1.880 | 1.930 | 10,689,160 | -0.05(-2.53%) |
Mar 31, 2020 | 2.250 | 2.390 | 1.830 | 1.980 | 6,649,966 | -0.27(-12.00%) |
Mar 30, 2020 | 2.220 | 2.450 | 2.210 | 2.250 | 3,590,301 | +0.02(+0.90%) |
Mar 27, 2020 | 2.210 | 2.255 | 2.070 | 2.230 | 2,182,200 | -0.09(-3.88%) |
Mar 26, 2020 | 2.100 | 2.370 | 2.000 | 2.320 | 4,231,085 | +0.19(+8.92%) |
Mar 25, 2020 | 1.920 | 2.200 | 1.720 | 2.130 | 6,720,024 | +0.15(+7.58%) |
Mar 24, 2020 | 1.890 | 2.000 | 1.770 | 1.980 | 7,064,927 | +0.18(+10.00%) |
Mar 23, 2020 | 1.650 | 1.870 | 1.550 | 1.800 | 10,243,087 | +0.22(+13.92%) |
Mar 20, 2020 | 1.460 | 1.880 | 1.380 | 1.580 | 17,550,800 | +0.33(+26.40%) |
Mar 19, 2020 | 1.130 | 1.310 | 1.100 | 1.250 | 6,507,564 | +0.17(+15.74%) |
Mar 18, 2020 | 1.580 | 1.880 | 1.000 | 1.080 | 14,258,842 | -0.61(-36.09%) |
Mar 17, 2020 | 1.960 | 1.980 | 1.650 | 1.690 | 6,882,830 | -0.11(-6.11%) |
Mar 16, 2020 | 1.950 | 2.550 | 1.680 | 1.800 | 12,769,488 | -1.24(-40.79%) |
Mar 13, 2020 | 3.610 | 3.730 | 2.850 | 3.040 | 6,532,000 | -0.44(-12.64%) |
Mar 12, 2020 | 3.270 | 3.930 | 2.550 | 3.480 | 11,411,072 | +0.43(+14.10%) |
Mar 11, 2020 | 2.260 | 3.240 | 2.260 | 3.050 | 11,347,471 | +0.86(+39.27%) |
Mar 10, 2020 | 2.470 | 2.480 | 2.060 | 2.190 | 5,951,345 | +0.00(+0.00%) |
Mar 09, 2020 | 2.510 | 2.630 | 2.010 | 2.190 | 7,409,395 | -0.74(-25.26%) |
Mar 06, 2020 | 2.870 | 3.100 | 2.830 | 2.930 | 4,556,800 | -0.05(-1.68%) |
Mar 05, 2020 | 3.170 | 3.200 | 2.950 | 2.980 | 5,178,494 | -0.19(-5.99%) |
Mar 04, 2020 | 3.510 | 3.560 | 3.150 | 3.170 | 5,933,933 | +0.04(+1.28%) |
Mar 03, 2020 | 4.200 | 4.410 | 2.975 | 3.130 | 16,438,758 | -1.09(-25.83%) |
Mar 02, 2020 | 4.220 | 4.220 | 3.900 | 4.220 | 4,798,543 | -0.06(-1.40%) |
Feb 28, 2020 | 3.900 | 4.410 | 3.770 | 4.280 | 7,220,700 | +0.27(+6.73%) |
Feb 27, 2020 | 3.900 | 4.520 | 3.880 | 4.010 | 7,846,822 | -0.17(-4.07%) |
Feb 26, 2020 | 4.790 | 4.810 | 4.130 | 4.180 | 9,165,561 | -0.57(-12.00%) |
Feb 25, 2020 | 5.510 | 6.190 | 4.580 | 4.750 | 39,621,736 | +0.58(+13.91%) |
Feb 24, 2020 | 4.930 | 5.230 | 2.520 | 4.170 | 23,894,188 | -0.95(-18.55%) |
Feb 21, 2020 | 5.050 | 5.590 | 5.010 | 5.120 | 11,470,900 | -0.04(-0.78%) |
Feb 20, 2020 | 4.960 | 5.190 | 4.850 | 5.160 | 4,465,024 | +0.18(+3.61%) |
Feb 19, 2020 | 4.680 | 5.150 | 4.580 | 4.980 | 6,488,953 | +0.33(+7.10%) |
Feb 18, 2020 | 4.500 | 4.680 | 4.360 | 4.650 | 4,744,030 | +0.16(+3.56%) |
Feb 14, 2020 | 5.000 | 5.170 | 4.430 | 4.490 | 11,368,500 | -0.44(-8.92%) |
Feb 13, 2020 | 5.350 | 5.380 | 4.820 | 4.930 | 6,735,626 | -0.40(-7.50%) |
Feb 12, 2020 | 5.150 | 5.530 | 5.130 | 5.330 | 8,580,179 | +0.27(+5.34%) |
Feb 11, 2020 | 5.410 | 5.490 | 5.010 | 5.060 | 7,017,122 | -0.37(-6.81%) |
Feb 10, 2020 | 5.280 | 5.470 | 5.210 | 5.430 | 4,868,751 | +0.15(+2.84%) |
Feb 07, 2020 | 5.200 | 5.490 | 5.070 | 5.280 | 5,311,200 | +0.08(+1.54%) |
Feb 06, 2020 | 5.190 | 5.230 | 4.880 | 5.200 | 5,025,795 | +0.06(+1.17%) |
Feb 05, 2020 | 4.900 | 5.300 | 4.880 | 5.140 | 6,132,823 | +0.31(+6.42%) |
Feb 04, 2020 | 4.640 | 5.140 | 4.580 | 4.830 | 8,645,516 | +0.27(+5.92%) |