Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.886 | 6.248 | 5.538 | 6.162 | 5,634,043 | +0.21(+3.59%) |
Apr 29, 2020 | 5.442 | 6.134 | 5.298 | 5.949 | 6,159,295 | +0.73(+13.89%) |
Apr 28, 2020 | 5.134 | 5.244 | 4.977 | 5.223 | 5,269,113 | +0.18(+3.53%) |
Apr 27, 2020 | 4.990 | 5.127 | 4.723 | 5.045 | 7,626,294 | +0.05(+0.96%) |
Apr 24, 2020 | 4.929 | 5.155 | 4.806 | 4.997 | 8,112,412 | +0.21(+4.29%) |
Apr 23, 2020 | 4.450 | 4.888 | 4.313 | 4.792 | 6,717,072 | +0.53(+12.54%) |
Apr 22, 2020 | 4.299 | 4.504 | 4.039 | 4.258 | 9,659,780 | +0.15(+3.67%) |
Apr 21, 2020 | 4.162 | 4.169 | 3.703 | 4.107 | 11,426,654 | +0.27(+7.14%) |
Apr 20, 2020 | 3.628 | 4.176 | 3.457 | 3.833 | 8,622,545 | -0.10(-2.44%) |
Apr 17, 2020 | 3.457 | 3.957 | 3.430 | 3.929 | 6,730,615 | +0.51(+14.80%) |
Apr 16, 2020 | 3.601 | 3.690 | 3.423 | 3.423 | 3,088,554 | -0.12(-3.29%) |
Apr 15, 2020 | 3.813 | 3.813 | 3.430 | 3.539 | 6,438,878 | -0.43(-10.86%) |
Apr 14, 2020 | 4.107 | 4.265 | 3.772 | 3.970 | 7,239,205 | -0.08(-1.86%) |
Apr 13, 2020 | 4.107 | 4.237 | 3.833 | 4.046 | 7,768,577 | +0.20(+5.16%) |
Apr 09, 2020 | 3.902 | 4.217 | 3.457 | 3.847 | 11,394,161 | +0.42(+12.18%) |
Apr 08, 2020 | 3.388 | 3.553 | 3.149 | 3.430 | 6,116,456 | +0.27(+8.44%) |
Apr 07, 2020 | 2.889 | 3.936 | 2.875 | 3.163 | 12,086,574 | +0.49(+18.46%) |
Apr 06, 2020 | 2.293 | 2.745 | 2.266 | 2.670 | 12,384,913 | +0.48(+21.87%) |
Apr 03, 2020 | 2.245 | 2.389 | 2.002 | 2.191 | 12,302,065 | +0.09(+4.23%) |
Apr 02, 2020 | 2.211 | 2.553 | 2.102 | 2.102 | 11,427,560 | -0.03(-1.29%) |
Apr 01, 2020 | 2.122 | 2.191 | 1.985 | 2.129 | 10,245,182 | -0.09(-4.01%) |
Mar 31, 2020 | 2.232 | 2.362 | 2.136 | 2.218 | 15,076,987 | +0.09(+4.18%) |
Mar 30, 2020 | 2.300 | 2.321 | 2.054 | 2.129 | 8,628,331 | -0.14(-6.33%) |
Mar 27, 2020 | 2.601 | 2.601 | 2.266 | 2.273 | 7,724,708 | -0.33(-12.63%) |
Mar 26, 2020 | 2.800 | 2.930 | 2.601 | 2.601 | 8,618,801 | -0.19(-6.86%) |
Mar 25, 2020 | 2.848 | 3.183 | 2.649 | 2.793 | 8,571,921 | -0.05(-1.92%) |
Mar 24, 2020 | 3.074 | 3.211 | 2.670 | 2.848 | 6,202,373 | +0.05(+1.96%) |
Mar 23, 2020 | 3.327 | 3.327 | 2.635 | 2.793 | 10,979,864 | -0.82(-22.73%) |
Mar 20, 2020 | 3.211 | 4.313 | 3.124 | 3.614 | 18,269,106 | +0.61(+20.27%) |
Mar 19, 2020 | 2.519 | 3.662 | 2.362 | 3.005 | 7,881,039 | +0.55(+22.63%) |
Mar 18, 2020 | 2.848 | 2.944 | 2.327 | 2.451 | 14,168,086 | -0.74(-23.18%) |
Mar 17, 2020 | 3.525 | 3.593 | 2.875 | 3.190 | 7,119,232 | -0.29(-8.27%) |
Mar 16, 2020 | 3.566 | 3.970 | 3.183 | 3.477 | 9,314,387 | -0.49(-12.41%) |
Mar 13, 2020 | 3.991 | 4.367 | 3.883 | 3.970 | 12,628,852 | +0.51(+14.85%) |
Mar 12, 2020 | 4.121 | 4.792 | 3.457 | 3.457 | 6,170,216 | -1.13(-24.63%) |
Mar 11, 2020 | 4.415 | 5.360 | 4.183 | 4.586 | 7,707,106 | -0.16(-3.46%) |
Mar 10, 2020 | 4.812 | 5.558 | 3.491 | 4.751 | 16,528,215 | +1.33(+38.80%) |
Mar 09, 2020 | 5.422 | 5.428 | 3.423 | 3.423 | 11,624,377 | -4.15(-54.79%) |
Mar 06, 2020 | 8.399 | 8.434 | 7.571 | 7.571 | 5,646,536 | -1.02(-11.87%) |
Mar 05, 2020 | 8.844 | 8.961 | 8.420 | 8.591 | 2,310,529 | -0.44(-4.92%) |
Mar 04, 2020 | 9.296 | 9.419 | 9.015 | 9.036 | 3,268,284 | -0.05(-0.60%) |
Mar 03, 2020 | 9.426 | 9.830 | 9.039 | 9.091 | 4,232,380 | -0.29(-3.14%) |
Mar 02, 2020 | 9.159 | 9.645 | 8.851 | 9.385 | 3,950,474 | +0.44(+4.98%) |
Feb 28, 2020 | 8.817 | 9.043 | 8.235 | 8.940 | 6,666,777 | +0.31(+3.57%) |
Feb 27, 2020 | 8.954 | 9.091 | 8.543 | 8.632 | 3,807,031 | -0.55(-5.97%) |
Feb 26, 2020 | 9.358 | 9.700 | 9.029 | 9.180 | 4,881,671 | -0.08(-0.89%) |
Feb 25, 2020 | 10.11 | 10.20 | 9.262 | 9.262 | 5,131,255 | -0.78(-7.77%) |
Feb 24, 2020 | 10.27 | 10.46 | 10.02 | 10.04 | 4,723,557 | -0.54(-5.11%) |
Feb 21, 2020 | 10.78 | 10.87 | 10.54 | 10.58 | 2,800,406 | -0.26(-2.40%) |
Feb 20, 2020 | 10.86 | 11.08 | 10.82 | 10.84 | 2,301,869 | +0.08(+0.76%) |
Feb 19, 2020 | 11.06 | 11.19 | 10.75 | 10.76 | 2,002,468 | -0.20(-1.81%) |
Feb 18, 2020 | 10.90 | 11.11 | 10.89 | 10.96 | 2,516,206 | -0.01(-0.12%) |
Feb 14, 2020 | 10.95 | 11.04 | 10.67 | 10.97 | 2,408,027 | +0.11(+1.01%) |
Feb 13, 2020 | 11.16 | 11.27 | 10.85 | 10.86 | 1,662,970 | -0.27(-2.46%) |
Feb 12, 2020 | 10.92 | 11.17 | 10.90 | 11.14 | 1,952,332 | +0.32(+2.97%) |
Feb 11, 2020 | 10.69 | 10.99 | 10.64 | 10.82 | 2,874,925 | +0.21(+2.00%) |
Feb 10, 2020 | 10.97 | 11.01 | 10.58 | 10.60 | 1,520,865 | -0.36(-3.31%) |
Feb 07, 2020 | 11.23 | 11.25 | 10.91 | 10.97 | 1,351,703 | -0.32(-2.85%) |
Feb 06, 2020 | 11.53 | 11.58 | 11.27 | 11.29 | 2,199,544 | -0.20(-1.73%) |
Feb 05, 2020 | 11.53 | 11.77 | 11.47 | 11.49 | 2,805,178 | +0.09(+0.78%) |
Feb 04, 2020 | 11.34 | 11.73 | 11.33 | 11.40 | 3,883,732 | +0.22(+1.96%) |