Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.470 | 3.740 | 3.440 | 3.500 | 8,859,480 | +0.25(+7.86%) |
Apr 29, 2020 | 3.480 | 3.500 | 3.040 | 3.245 | 10,842,010 | -0.25(-7.02%) |
Apr 28, 2020 | 3.840 | 3.840 | 3.370 | 3.490 | 9,251,593 | -0.24(-6.43%) |
Apr 27, 2020 | 3.280 | 3.740 | 3.260 | 3.730 | 19,679,886 | +0.55(+17.30%) |
Apr 24, 2020 | 2.880 | 3.190 | 2.820 | 3.180 | 10,953,600 | +0.43(+15.64%) |
Apr 23, 2020 | 2.690 | 2.810 | 2.540 | 2.750 | 5,751,431 | +0.13(+5.10%) |
Apr 22, 2020 | 2.560 | 2.650 | 2.410 | 2.616 | 2,326,839 | +0.06(+2.21%) |
Apr 21, 2020 | 2.650 | 2.750 | 2.480 | 2.560 | 5,411,926 | -0.01(-0.39%) |
Apr 20, 2020 | 2.350 | 2.640 | 2.250 | 2.570 | 5,808,845 | +0.32(+14.22%) |
Apr 17, 2020 | 2.190 | 2.280 | 2.110 | 2.250 | 7,021,100 | -0.06(-2.60%) |
Apr 16, 2020 | 2.390 | 2.390 | 2.160 | 2.310 | 3,314,922 | -0.09(-3.75%) |
Apr 15, 2020 | 2.430 | 2.440 | 2.000 | 2.400 | 10,534,343 | -0.11(-4.38%) |
Apr 14, 2020 | 2.770 | 2.770 | 2.470 | 2.510 | 8,866,719 | -0.31(-10.99%) |
Apr 13, 2020 | 2.960 | 2.970 | 2.710 | 2.820 | 5,803,525 | -0.06(-2.09%) |
Apr 09, 2020 | 2.990 | 2.990 | 2.740 | 2.880 | 8,108,000 | +0.10(+3.60%) |
Apr 08, 2020 | 3.010 | 3.010 | 2.750 | 2.780 | 7,132,162 | -0.17(-5.76%) |
Apr 07, 2020 | 3.150 | 3.150 | 2.850 | 2.950 | 8,905,416 | +0.00(+0.00%) |
Apr 06, 2020 | 3.030 | 3.160 | 2.820 | 2.950 | 9,964,607 | +0.16(+5.73%) |
Apr 03, 2020 | 2.590 | 2.970 | 2.520 | 2.790 | 14,995,100 | +0.44(+18.72%) |
Apr 02, 2020 | 3.340 | 3.390 | 2.000 | 2.350 | 34,428,596 | -0.72(-23.45%) |
Apr 01, 2020 | 2.848 | 3.090 | 2.610 | 3.070 | 15,003,994 | +0.75(+32.33%) |
Mar 31, 2020 | 2.990 | 3.090 | 2.320 | 2.320 | 18,483,832 | -0.29(-11.11%) |
Mar 30, 2020 | 2.170 | 3.500 | 1.900 | 2.610 | 39,388,264 | +1.24(+90.51%) |
Mar 27, 2020 | 1.030 | 1.390 | 1.020 | 1.370 | 11,572,400 | +0.43(+46.13%) |
Mar 26, 2020 | 1.040 | 1.040 | 0.9110 | 0.9375 | 3,294,965 | -0.09(-8.98%) |
Mar 25, 2020 | 1.040 | 1.040 | 1.010 | 1.030 | 1,655,377 | +0.01(+0.98%) |
Mar 24, 2020 | 0.9949 | 1.040 | 0.9800 | 1.020 | 2,363,435 | +0.05(+4.78%) |
Mar 23, 2020 | 0.9950 | 1.000 | 0.9600 | 0.9735 | 2,724,409 | +0.02(+2.47%) |
Mar 20, 2020 | 0.9900 | 0.9900 | 0.9000 | 0.9500 | 2,373,300 | -0.03(-3.54%) |
Mar 19, 2020 | 0.9800 | 1.060 | 0.9750 | 0.9849 | 4,124,317 | +0.05(+5.34%) |
Mar 18, 2020 | 0.8999 | 0.9350 | 0.8100 | 0.9350 | 2,100,028 | +0.02(+1.91%) |
Mar 17, 2020 | 0.9800 | 0.9800 | 0.8950 | 0.9175 | 1,735,676 | -0.05(-4.68%) |
Mar 16, 2020 | 0.9975 | 1.010 | 0.9200 | 0.9625 | 2,196,490 | -0.04(-3.51%) |
Mar 13, 2020 | 1.040 | 1.060 | 0.9801 | 0.9975 | 2,947,600 | +0.02(+1.79%) |
Mar 12, 2020 | 0.9350 | 1.000 | 0.8300 | 0.9800 | 3,810,800 | +0.01(+1.01%) |
Mar 11, 2020 | 1.030 | 1.040 | 0.9600 | 0.9702 | 2,090,605 | -0.06(-5.81%) |
Mar 10, 2020 | 1.150 | 1.160 | 0.9900 | 1.030 | 2,710,600 | -0.06(-5.50%) |
Mar 09, 2020 | 1.150 | 1.200 | 1.080 | 1.090 | 3,033,031 | -0.01(-0.92%) |
Mar 06, 2020 | 1.050 | 1.110 | 1.050 | 1.100 | 3,114,500 | +0.08(+7.84%) |
Mar 05, 2020 | 1.040 | 1.040 | 0.9810 | 1.020 | 1,537,213 | +0.00(+0.00%) |
Mar 04, 2020 | 1.020 | 1.040 | 1.000 | 1.020 | 2,026,478 | +0.01(+0.99%) |
Mar 03, 2020 | 1.070 | 1.070 | 1.000 | 1.010 | 1,566,493 | -0.06(-5.61%) |
Mar 02, 2020 | 1.100 | 1.150 | 1.020 | 1.070 | 3,149,349 | +0.02(+2.10%) |
Feb 28, 2020 | 1.000 | 1.080 | 0.9010 | 1.048 | 4,184,100 | +0.05(+4.80%) |
Feb 27, 2020 | 1.060 | 1.060 | 0.9500 | 1.000 | 3,112,209 | -0.05(-4.76%) |
Feb 26, 2020 | 1.110 | 1.120 | 0.9608 | 1.050 | 2,680,882 | -0.05(-4.55%) |
Feb 25, 2020 | 1.100 | 1.160 | 1.080 | 1.100 | 1,953,510 | +0.00(+0.00%) |
Feb 24, 2020 | 1.100 | 1.110 | 1.070 | 1.100 | 1,731,564 | +0.01(+0.46%) |
Feb 21, 2020 | 1.100 | 1.110 | 1.060 | 1.095 | 1,883,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.090 | 1.100 | 1.060 | 1.095 | 1,531,846 | +0.02(+2.34%) |
Feb 19, 2020 | 1.050 | 1.120 | 1.050 | 1.070 | 1,592,627 | +0.03(+2.88%) |
Feb 18, 2020 | 1.180 | 1.180 | 1.010 | 1.040 | 4,745,530 | -0.13(-11.11%) |
Feb 14, 2020 | 1.180 | 1.200 | 1.130 | 1.170 | 2,080,900 | -0.01(-0.85%) |
Feb 13, 2020 | 1.190 | 1.230 | 1.110 | 1.180 | 2,150,845 | -0.01(-0.84%) |
Feb 12, 2020 | 1.230 | 1.350 | 1.160 | 1.190 | 3,674,501 | -0.01(-0.83%) |
Feb 11, 2020 | 1.040 | 1.240 | 1.040 | 1.200 | 3,413,293 | +0.18(+17.65%) |
Feb 10, 2020 | 1.100 | 1.120 | 0.7900 | 1.020 | 18,008,068 | -0.06(-5.16%) |
Feb 07, 2020 | 1.270 | 1.270 | 1.040 | 1.075 | 13,624,100 | -0.23(-17.90%) |
Feb 06, 2020 | 1.570 | 1.570 | 1.270 | 1.310 | 9,436,232 | -0.17(-11.49%) |
Feb 05, 2020 | 1.510 | 1.650 | 1.470 | 1.480 | 6,309,061 | +0.00(+0.00%) |
Feb 04, 2020 | 1.530 | 1.530 | 1.370 | 1.480 | 4,377,103 | -0.03(-2.31%) |