Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.123 | 9.110 | 6.367 | 6.823 | 28,772,328 | +0.33(+5.07%) |
Apr 29, 2020 | 5.253 | 6.571 | 5.098 | 6.493 | 11,356,034 | +1.72(+35.90%) |
Apr 28, 2020 | 4.381 | 4.778 | 4.381 | 4.778 | 3,795,130 | +0.44(+10.04%) |
Apr 27, 2020 | 4.245 | 4.352 | 3.828 | 4.342 | 5,326,044 | +0.07(+1.59%) |
Apr 24, 2020 | 4.400 | 4.633 | 3.896 | 4.274 | 5,491,420 | +0.03(+0.68%) |
Apr 23, 2020 | 3.877 | 4.303 | 3.683 | 4.245 | 6,713,327 | +0.65(+18.06%) |
Apr 22, 2020 | 3.411 | 3.693 | 3.344 | 3.596 | 5,363,544 | +0.34(+10.42%) |
Apr 21, 2020 | 2.917 | 3.334 | 2.820 | 3.256 | 6,472,470 | +0.15(+4.67%) |
Apr 20, 2020 | 2.723 | 3.431 | 2.675 | 3.111 | 9,767,921 | -0.20(-6.14%) |
Apr 17, 2020 | 2.927 | 3.324 | 2.811 | 3.315 | 5,294,344 | +0.12(+3.64%) |
Apr 16, 2020 | 3.063 | 3.082 | 2.888 | 3.198 | 4,562,208 | +0.10(+3.13%) |
Apr 15, 2020 | 2.927 | 3.101 | 2.723 | 3.101 | 6,894,779 | -0.13(-3.90%) |
Apr 14, 2020 | 3.334 | 3.441 | 3.063 | 3.227 | 7,339,393 | -0.12(-3.48%) |
Apr 13, 2020 | 3.421 | 3.625 | 3.121 | 3.344 | 6,184,946 | +0.23(+7.48%) |
Apr 09, 2020 | 3.693 | 4.071 | 3.014 | 3.111 | 13,684,545 | +0.02(+0.63%) |
Apr 08, 2020 | 2.801 | 3.130 | 2.762 | 3.092 | 5,896,525 | +0.39(+14.34%) |
Apr 07, 2020 | 2.811 | 2.946 | 2.607 | 2.704 | 7,802,279 | +0.10(+3.72%) |
Apr 06, 2020 | 2.694 | 2.811 | 2.433 | 2.607 | 6,629,180 | -0.08(-2.89%) |
Apr 03, 2020 | 2.714 | 2.849 | 2.297 | 2.685 | 9,779,436 | +0.11(+4.14%) |
Apr 02, 2020 | 2.239 | 2.849 | 2.152 | 2.578 | 11,952,595 | +0.48(+23.15%) |
Apr 01, 2020 | 2.229 | 2.268 | 1.948 | 2.093 | 9,480,263 | -0.31(-12.90%) |
Mar 31, 2020 | 2.229 | 2.413 | 2.200 | 2.404 | 5,761,083 | +0.25(+11.71%) |
Mar 30, 2020 | 2.161 | 2.229 | 1.861 | 2.152 | 8,466,225 | -0.13(-5.53%) |
Mar 27, 2020 | 2.423 | 2.568 | 2.229 | 2.278 | 8,644,852 | -0.36(-13.60%) |
Mar 26, 2020 | 2.675 | 2.956 | 2.550 | 2.636 | 7,076,512 | -0.09(-3.20%) |
Mar 25, 2020 | 2.811 | 2.985 | 2.152 | 2.723 | 12,163,607 | +0.12(+4.46%) |
Mar 24, 2020 | 2.113 | 2.665 | 2.045 | 2.607 | 14,915,995 | +0.69(+35.86%) |
Mar 23, 2020 | 1.686 | 1.987 | 1.493 | 1.919 | 10,377,136 | +0.25(+15.12%) |
Mar 20, 2020 | 1.648 | 1.774 | 1.493 | 1.667 | 17,089,430 | +0.16(+10.97%) |
Mar 19, 2020 | 1.182 | 1.735 | 1.173 | 1.502 | 12,321,340 | +0.34(+29.17%) |
Mar 18, 2020 | 1.279 | 1.337 | 1.076 | 1.163 | 8,185,790 | -0.22(-16.08%) |
Mar 17, 2020 | 1.744 | 1.774 | 1.376 | 1.386 | 15,741,756 | -0.31(-18.29%) |
Mar 16, 2020 | 1.841 | 2.055 | 1.686 | 1.696 | 12,740,476 | -0.86(-33.71%) |
Mar 13, 2020 | 2.103 | 2.559 | 1.812 | 2.559 | 16,933,728 | +0.60(+30.69%) |
Mar 12, 2020 | 1.677 | 2.152 | 1.541 | 1.958 | 18,175,450 | +0.04(+2.02%) |
Mar 11, 2020 | 2.316 | 2.374 | 1.793 | 1.919 | 20,273,022 | -0.42(-17.84%) |
Mar 10, 2020 | 3.615 | 3.760 | 2.142 | 2.336 | 23,844,890 | +0.06(+2.55%) |
Mar 09, 2020 | 2.966 | 3.111 | 1.803 | 2.278 | 30,575,422 | -4.07(-64.12%) |
Mar 06, 2020 | 8.403 | 8.674 | 6.271 | 6.348 | 9,051,181 | -2.46(-27.94%) |
Mar 05, 2020 | 9.178 | 9.314 | 8.664 | 8.810 | 4,717,290 | -0.66(-6.96%) |
Mar 04, 2020 | 9.759 | 9.779 | 9.226 | 9.469 | 4,430,899 | +0.07(+0.72%) |
Mar 03, 2020 | 9.876 | 9.886 | 9.130 | 9.401 | 5,523,113 | -0.36(-3.67%) |
Mar 02, 2020 | 9.701 | 9.934 | 9.042 | 9.759 | 7,029,851 | +0.42(+4.46%) |
Feb 28, 2020 | 8.742 | 9.343 | 8.723 | 9.343 | 7,554,534 | +0.05(+0.52%) |
Feb 27, 2020 | 10.01 | 10.12 | 9.285 | 9.294 | 6,304,891 | -1.13(-10.87%) |
Feb 26, 2020 | 10.95 | 11.21 | 10.15 | 10.43 | 7,857,349 | -0.11(-1.01%) |
Feb 25, 2020 | 11.88 | 11.88 | 10.24 | 10.53 | 7,914,771 | -1.29(-10.90%) |
Feb 24, 2020 | 11.64 | 11.84 | 11.02 | 11.82 | 5,832,258 | -0.43(-3.48%) |
Feb 21, 2020 | 12.37 | 12.39 | 12.01 | 12.25 | 2,034,222 | -0.36(-2.84%) |
Feb 20, 2020 | 12.80 | 13.23 | 12.57 | 12.61 | 3,668,759 | -0.06(-0.46%) |
Feb 19, 2020 | 12.25 | 12.78 | 12.09 | 12.67 | 3,710,933 | +0.52(+4.31%) |
Feb 18, 2020 | 12.33 | 12.41 | 11.80 | 12.14 | 3,622,239 | -0.40(-3.17%) |
Feb 14, 2020 | 12.71 | 12.76 | 12.37 | 12.54 | 2,972,658 | -0.07(-0.54%) |
Feb 13, 2020 | 12.89 | 13.17 | 12.53 | 12.61 | 3,159,096 | -0.46(-3.49%) |
Feb 12, 2020 | 13.21 | 13.46 | 12.84 | 13.06 | 2,524,403 | +0.23(+1.81%) |
Feb 11, 2020 | 13.10 | 13.34 | 12.77 | 12.83 | 3,091,036 | +0.04(+0.30%) |
Feb 10, 2020 | 13.02 | 13.13 | 12.60 | 12.79 | 3,139,231 | -0.45(-3.37%) |
Feb 07, 2020 | 13.57 | 13.60 | 13.10 | 13.24 | 2,794,670 | -0.63(-4.54%) |
Feb 06, 2020 | 14.50 | 14.50 | 13.63 | 13.87 | 3,236,059 | -0.58(-4.02%) |
Feb 05, 2020 | 13.77 | 14.70 | 13.77 | 14.45 | 3,217,039 | +0.63(+4.56%) |
Feb 04, 2020 | 14.16 | 14.25 | 13.73 | 13.82 | 2,288,947 | +0.04(+0.28%) |