Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.576 | 4.622 | 4.331 | 4.441 | 4,191,550 | -0.19(-4.04%) |
Apr 29, 2020 | 4.203 | 4.725 | 4.196 | 4.628 | 5,390,001 | +0.43(+10.29%) |
Apr 28, 2020 | 4.157 | 4.344 | 4.048 | 4.196 | 3,995,938 | +0.24(+6.03%) |
Apr 27, 2020 | 3.874 | 4.054 | 3.764 | 3.958 | 2,900,334 | +0.09(+2.33%) |
Apr 24, 2020 | 3.958 | 3.958 | 3.735 | 3.867 | 2,453,589 | -0.09(-2.28%) |
Apr 23, 2020 | 3.867 | 4.112 | 3.784 | 3.958 | 2,277,550 | +0.09(+2.33%) |
Apr 22, 2020 | 4.074 | 4.112 | 3.726 | 3.867 | 2,662,837 | -0.10(-2.44%) |
Apr 21, 2020 | 3.738 | 3.983 | 3.661 | 3.964 | 3,098,281 | +0.07(+1.82%) |
Apr 20, 2020 | 4.093 | 4.157 | 3.867 | 3.893 | 3,987,856 | -0.46(-10.65%) |
Apr 17, 2020 | 4.112 | 4.441 | 4.041 | 4.357 | 4,157,372 | +0.44(+11.18%) |
Apr 16, 2020 | 4.132 | 4.183 | 3.867 | 3.919 | 2,808,386 | -0.14(-3.34%) |
Apr 15, 2020 | 4.190 | 4.344 | 3.964 | 4.054 | 3,418,292 | -0.45(-10.01%) |
Apr 14, 2020 | 4.789 | 4.860 | 4.379 | 4.506 | 4,091,214 | -0.04(-0.85%) |
Apr 13, 2020 | 5.131 | 5.234 | 4.460 | 4.544 | 5,841,311 | -0.49(-9.73%) |
Apr 09, 2020 | 4.667 | 5.408 | 4.667 | 5.034 | 8,671,730 | +0.79(+18.69%) |
Apr 08, 2020 | 3.758 | 4.299 | 3.751 | 4.241 | 7,207,333 | +0.72(+20.51%) |
Apr 07, 2020 | 3.539 | 3.925 | 3.371 | 3.519 | 6,711,531 | +0.30(+9.42%) |
Apr 06, 2020 | 2.701 | 3.481 | 2.681 | 3.216 | 5,842,232 | +0.60(+22.91%) |
Apr 03, 2020 | 2.810 | 2.855 | 2.436 | 2.617 | 5,647,678 | -0.14(-5.14%) |
Apr 02, 2020 | 2.959 | 3.087 | 2.759 | 2.759 | 4,133,587 | -0.17(-5.93%) |
Apr 01, 2020 | 2.984 | 3.010 | 2.830 | 2.933 | 4,011,181 | -0.23(-7.14%) |
Mar 31, 2020 | 3.610 | 3.661 | 3.094 | 3.158 | 6,098,917 | -0.41(-11.55%) |
Mar 30, 2020 | 4.396 | 4.396 | 3.513 | 3.571 | 6,846,353 | -0.84(-19.01%) |
Mar 27, 2020 | 4.190 | 4.544 | 4.016 | 4.409 | 3,947,929 | +0.24(+5.72%) |
Mar 26, 2020 | 3.519 | 4.815 | 3.416 | 4.170 | 9,747,789 | +0.92(+28.12%) |
Mar 25, 2020 | 2.946 | 3.668 | 2.836 | 3.255 | 7,588,734 | +0.50(+18.27%) |
Mar 24, 2020 | 2.933 | 3.223 | 2.746 | 2.752 | 4,936,264 | +0.00(+0.00%) |
Mar 23, 2020 | 3.236 | 3.255 | 2.488 | 2.752 | 6,120,399 | -0.35(-11.41%) |
Mar 20, 2020 | 3.300 | 3.790 | 3.062 | 3.107 | 8,008,182 | +0.22(+7.59%) |
Mar 19, 2020 | 2.868 | 3.268 | 2.449 | 2.888 | 8,878,895 | -0.05(-1.75%) |
Mar 18, 2020 | 3.487 | 3.506 | 2.282 | 2.939 | 11,791,689 | -0.81(-21.51%) |
Mar 17, 2020 | 4.963 | 5.053 | 3.513 | 3.745 | 12,670,149 | -0.93(-19.97%) |
Mar 16, 2020 | 4.834 | 5.231 | 4.680 | 4.680 | 4,738,342 | -0.80(-14.59%) |
Mar 13, 2020 | 5.782 | 5.969 | 5.221 | 5.479 | 4,025,656 | +0.08(+1.55%) |
Mar 12, 2020 | 5.234 | 5.756 | 5.015 | 5.395 | 5,294,665 | -1.13(-17.37%) |
Mar 11, 2020 | 6.832 | 6.884 | 6.388 | 6.529 | 3,288,972 | -0.51(-7.23%) |
Mar 10, 2020 | 7.129 | 7.251 | 6.768 | 7.039 | 2,912,238 | +0.18(+2.63%) |
Mar 09, 2020 | 7.303 | 7.361 | 6.832 | 6.858 | 3,435,570 | -0.93(-11.99%) |
Mar 06, 2020 | 7.670 | 8.038 | 7.548 | 7.793 | 2,907,849 | -0.09(-1.14%) |
Mar 05, 2020 | 8.192 | 8.225 | 7.838 | 7.883 | 2,670,889 | -0.49(-5.85%) |
Mar 04, 2020 | 8.296 | 8.470 | 8.192 | 8.373 | 1,923,299 | +0.23(+2.77%) |
Mar 03, 2020 | 8.566 | 8.798 | 8.083 | 8.147 | 3,220,841 | -0.23(-2.69%) |
Mar 02, 2020 | 7.857 | 8.386 | 7.799 | 8.373 | 3,768,185 | +0.55(+7.00%) |
Feb 28, 2020 | 7.677 | 8.006 | 7.413 | 7.825 | 6,918,921 | -0.34(-4.11%) |
Feb 27, 2020 | 8.573 | 8.579 | 7.761 | 8.160 | 6,682,874 | -0.48(-5.52%) |
Feb 26, 2020 | 8.713 | 8.933 | 8.637 | 8.637 | 3,020,356 | -0.08(-0.87%) |
Feb 25, 2020 | 9.135 | 9.142 | 8.517 | 8.713 | 6,031,479 | -0.39(-4.29%) |
Feb 24, 2020 | 9.242 | 9.255 | 8.921 | 9.104 | 3,169,282 | -0.23(-2.43%) |
Feb 21, 2020 | 9.299 | 9.356 | 9.249 | 9.331 | 1,357,757 | +0.03(+0.34%) |
Feb 20, 2020 | 9.261 | 9.324 | 9.217 | 9.299 | 1,306,462 | +0.06(+0.61%) |
Feb 19, 2020 | 9.362 | 9.444 | 9.236 | 9.242 | 1,936,656 | -0.09(-0.95%) |
Feb 18, 2020 | 9.331 | 9.501 | 9.274 | 9.331 | 2,098,643 | +0.01(+0.14%) |
Feb 14, 2020 | 9.457 | 9.463 | 9.085 | 9.318 | 2,525,810 | -0.20(-2.05%) |
Feb 13, 2020 | 9.413 | 9.520 | 9.400 | 9.514 | 1,585,307 | +0.12(+1.28%) |
Feb 12, 2020 | 9.400 | 9.476 | 9.375 | 9.394 | 975,379 | +0.01(+0.07%) |
Feb 11, 2020 | 9.469 | 9.510 | 9.381 | 9.387 | 1,152,885 | -0.07(-0.73%) |
Feb 10, 2020 | 9.614 | 9.627 | 9.457 | 9.457 | 1,261,181 | -0.13(-1.38%) |
Feb 07, 2020 | 9.577 | 9.627 | 9.564 | 9.589 | 1,122,846 | +0.02(+0.20%) |
Feb 06, 2020 | 9.633 | 9.659 | 9.526 | 9.570 | 1,205,381 | -0.04(-0.39%) |
Feb 05, 2020 | 9.583 | 9.621 | 9.532 | 9.608 | 1,002,980 | +0.04(+0.46%) |
Feb 04, 2020 | 9.482 | 9.646 | 9.413 | 9.564 | 1,797,313 | +0.17(+1.81%) |