Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.870 | 8.500 | 7.520 | 7.790 | 222,938 | -0.65(-7.70%) |
Apr 29, 2020 | 7.350 | 8.440 | 7.160 | 8.440 | 531,823 | +1.09(+14.83%) |
Apr 28, 2020 | 7.460 | 7.550 | 6.655 | 7.350 | 375,180 | -0.12(-1.61%) |
Apr 27, 2020 | 7.980 | 7.980 | 6.532 | 7.470 | 440,666 | +0.05(+0.67%) |
Apr 24, 2020 | 8.000 | 8.000 | 7.250 | 7.420 | 383,800 | -0.11(-1.46%) |
Apr 23, 2020 | 7.190 | 7.900 | 6.920 | 7.530 | 558,678 | +0.38(+5.31%) |
Apr 22, 2020 | 7.500 | 7.920 | 6.830 | 7.150 | 374,305 | -0.12(-1.65%) |
Apr 21, 2020 | 6.340 | 7.700 | 6.000 | 7.270 | 775,096 | +0.59(+8.83%) |
Apr 20, 2020 | 7.090 | 7.340 | 6.250 | 6.680 | 815,999 | -1.20(-15.23%) |
Apr 17, 2020 | 7.960 | 8.430 | 7.550 | 7.880 | 965,800 | -0.01(-0.13%) |
Apr 16, 2020 | 9.000 | 9.000 | 7.800 | 7.890 | 856,868 | -1.04(-11.65%) |
Apr 15, 2020 | 9.410 | 9.500 | 7.500 | 8.930 | 3,191,211 | -1.86(-17.24%) |
Apr 14, 2020 | 12.64 | 14.19 | 9.600 | 10.79 | 6,537,031 | -2.14(-16.55%) |
Apr 13, 2020 | 9.560 | 14.39 | 7.890 | 12.93 | 29,648,578 | +6.68(+106.88%) |
Apr 09, 2020 | 2.640 | 13.00 | 2.640 | 6.250 | 25,184,900 | +3.85(+160.42%) |
Apr 08, 2020 | 1.970 | 2.440 | 1.850 | 2.400 | 162,420 | +0.52(+27.66%) |
Apr 07, 2020 | 1.690 | 2.190 | 1.660 | 1.880 | 216,136 | +0.24(+14.63%) |
Apr 06, 2020 | 1.590 | 1.650 | 1.500 | 1.640 | 86,615 | +0.16(+10.81%) |
Apr 03, 2020 | 1.630 | 1.990 | 1.430 | 1.480 | 263,900 | -0.14(-8.64%) |
Apr 02, 2020 | 1.500 | 2.750 | 1.500 | 1.620 | 715,042 | +0.27(+20.00%) |
Apr 01, 2020 | 1.400 | 1.470 | 1.240 | 1.350 | 110,664 | -0.05(-3.57%) |
Mar 31, 2020 | 1.380 | 1.665 | 1.250 | 1.400 | 113,346 | +0.06(+4.48%) |
Mar 30, 2020 | 1.580 | 1.580 | 1.260 | 1.340 | 98,915 | -0.23(-14.65%) |
Mar 27, 2020 | 1.750 | 1.750 | 1.500 | 1.570 | 55,400 | -0.21(-11.80%) |
Mar 26, 2020 | 1.450 | 2.440 | 1.450 | 1.780 | 201,200 | +0.32(+21.92%) |
Mar 25, 2020 | 1.600 | 1.610 | 1.350 | 1.460 | 74,809 | -0.08(-5.19%) |
Mar 24, 2020 | 1.330 | 1.570 | 1.330 | 1.540 | 51,251 | +0.27(+21.26%) |
Mar 23, 2020 | 1.440 | 1.500 | 1.260 | 1.270 | 75,403 | -0.04(-3.05%) |
Mar 20, 2020 | 1.360 | 1.830 | 1.300 | 1.310 | 111,000 | -0.03(-2.24%) |
Mar 19, 2020 | 1.360 | 1.540 | 1.250 | 1.340 | 77,650 | -0.08(-5.63%) |
Mar 18, 2020 | 1.760 | 1.830 | 1.170 | 1.420 | 126,504 | -0.21(-12.88%) |
Mar 17, 2020 | 1.560 | 1.850 | 1.510 | 1.630 | 97,111 | +0.16(+10.88%) |
Mar 16, 2020 | 1.410 | 1.850 | 1.400 | 1.470 | 232,762 | +0.26(+21.49%) |
Mar 13, 2020 | 2.810 | 3.150 | 1.080 | 1.210 | 293,700 | -1.59(-56.79%) |
Mar 12, 2020 | 4.200 | 4.890 | 2.530 | 2.800 | 127,034 | -2.20(-44.00%) |
Mar 11, 2020 | 5.800 | 6.000 | 3.800 | 5.000 | 22,459 | -1.00(-16.67%) |
Mar 10, 2020 | 5.296 | 6.002 | 4.440 | 6.000 | 25,424 | +1.05(+21.21%) |
Mar 09, 2020 | 5.400 | 5.600 | 2.500 | 4.950 | 25,862 | -0.67(-11.98%) |
Mar 06, 2020 | 6.000 | 6.240 | 5.200 | 5.624 | 35,380 | -0.45(-7.38%) |
Mar 05, 2020 | 6.600 | 6.840 | 6.000 | 6.072 | 19,180 | -0.33(-5.13%) |
Mar 04, 2020 | 7.000 | 7.400 | 6.000 | 6.400 | 80,012 | -0.25(-3.70%) |
Mar 03, 2020 | 7.266 | 7.388 | 6.200 | 6.646 | 17,937 | -0.34(-4.89%) |
Mar 02, 2020 | 7.588 | 7.802 | 6.600 | 6.988 | 15,308 | -0.92(-11.59%) |
Feb 28, 2020 | 8.000 | 8.200 | 7.000 | 7.904 | 14,705 | -0.10(-1.20%) |
Feb 27, 2020 | 8.244 | 8.774 | 8.000 | 8.000 | 16,019 | -0.59(-6.83%) |
Feb 26, 2020 | 9.360 | 9.800 | 8.400 | 8.586 | 20,765 | -0.81(-8.66%) |
Feb 25, 2020 | 10.20 | 10.40 | 9.200 | 9.400 | 15,345 | -0.87(-8.45%) |
Feb 24, 2020 | 11.38 | 11.40 | 10.04 | 10.27 | 8,056 | -0.68(-6.21%) |
Feb 21, 2020 | 11.44 | 11.44 | 10.90 | 10.95 | 6,455 | -0.05(-0.47%) |
Feb 20, 2020 | 10.93 | 11.32 | 10.93 | 11.00 | 6,245 | +0.07(+0.64%) |
Feb 19, 2020 | 11.14 | 11.20 | 10.80 | 10.93 | 4,574 | -0.12(-1.12%) |
Feb 18, 2020 | 11.54 | 11.60 | 10.20 | 11.05 | 7,572 | -0.42(-3.64%) |
Feb 14, 2020 | 12.00 | 12.58 | 11.20 | 11.47 | 3,700 | -0.39(-3.30%) |
Feb 13, 2020 | 12.00 | 12.00 | 11.80 | 11.86 | 2,998 | -0.07(-0.55%) |
Feb 12, 2020 | 12.00 | 12.38 | 11.61 | 11.93 | 7,543 | +0.11(+0.93%) |
Feb 11, 2020 | 12.00 | 12.00 | 11.66 | 11.82 | 12,073 | -0.15(-1.25%) |
Feb 10, 2020 | 12.93 | 12.93 | 11.80 | 11.97 | 9,242 | -1.05(-8.06%) |
Feb 07, 2020 | 13.80 | 13.80 | 12.62 | 13.02 | 7,350 | -0.38(-2.84%) |
Feb 06, 2020 | 14.20 | 14.20 | 13.40 | 13.40 | 7,173 | -0.79(-5.55%) |
Feb 05, 2020 | 13.49 | 14.71 | 13.31 | 14.19 | 4,382 | +0.88(+6.60%) |
Feb 04, 2020 | 13.63 | 14.38 | 13.30 | 13.31 | 7,722 | +0.01(+0.08%) |