Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.424 | 4.769 | 4.262 | 4.424 | 29,765,414 | -0.20(-4.29%) |
Apr 29, 2020 | 5.049 | 5.093 | 4.409 | 4.622 | 80,184,904 | -0.77(-14.31%) |
Apr 28, 2020 | 5.901 | 6.614 | 5.181 | 5.394 | 150,912,384 | +0.10(+1.94%) |
Apr 27, 2020 | 4.806 | 5.328 | 4.740 | 5.291 | 85,544,944 | +0.99(+23.08%) |
Apr 24, 2020 | 4.064 | 4.329 | 4.035 | 4.299 | 27,137,666 | +0.29(+7.14%) |
Apr 23, 2020 | 4.284 | 4.321 | 3.836 | 4.013 | 32,564,542 | +0.17(+4.40%) |
Apr 22, 2020 | 3.976 | 4.005 | 3.638 | 3.844 | 16,455,891 | +0.11(+2.95%) |
Apr 21, 2020 | 3.990 | 4.262 | 3.608 | 3.733 | 33,905,436 | +0.21(+5.83%) |
Apr 20, 2020 | 3.212 | 3.652 | 3.013 | 3.528 | 23,202,110 | +0.57(+19.11%) |
Apr 17, 2020 | 2.940 | 3.028 | 2.903 | 2.962 | 4,108,873 | +0.15(+5.50%) |
Apr 16, 2020 | 2.940 | 2.998 | 2.800 | 2.807 | 4,925,396 | -0.04(-1.55%) |
Apr 15, 2020 | 2.822 | 2.969 | 2.749 | 2.851 | 4,608,390 | +0.03(+1.04%) |
Apr 14, 2020 | 2.822 | 2.896 | 2.763 | 2.822 | 4,172,619 | +0.07(+2.67%) |
Apr 13, 2020 | 2.940 | 3.043 | 2.660 | 2.749 | 6,013,105 | -0.05(-1.84%) |
Apr 09, 2020 | 2.594 | 2.866 | 2.403 | 2.800 | 8,909,952 | +0.23(+8.86%) |
Apr 08, 2020 | 2.624 | 2.763 | 2.543 | 2.572 | 5,488,678 | +0.03(+1.16%) |
Apr 07, 2020 | 2.660 | 2.660 | 2.447 | 2.543 | 5,711,488 | -0.06(-2.26%) |
Apr 06, 2020 | 2.807 | 2.815 | 2.484 | 2.602 | 4,587,287 | +0.05(+2.02%) |
Apr 03, 2020 | 2.572 | 2.807 | 2.396 | 2.550 | 6,510,297 | -0.21(-7.47%) |
Apr 02, 2020 | 3.219 | 3.248 | 2.337 | 2.756 | 10,999,031 | -0.46(-14.38%) |
Apr 01, 2020 | 3.344 | 3.594 | 3.160 | 3.219 | 8,186,620 | -0.11(-3.31%) |
Mar 31, 2020 | 3.373 | 3.388 | 3.182 | 3.329 | 8,848,354 | -0.16(-4.63%) |
Mar 30, 2020 | 3.263 | 3.674 | 3.256 | 3.491 | 15,737,025 | +0.52(+17.57%) |
Mar 27, 2020 | 2.572 | 3.116 | 2.447 | 2.969 | 9,916,487 | +0.38(+14.77%) |
Mar 26, 2020 | 2.535 | 2.712 | 2.359 | 2.587 | 5,151,549 | +0.24(+10.00%) |
Mar 25, 2020 | 2.425 | 2.671 | 2.315 | 2.352 | 6,632,790 | -0.01(-0.31%) |
Mar 24, 2020 | 2.065 | 2.381 | 2.058 | 2.359 | 6,839,001 | +0.49(+26.38%) |
Mar 23, 2020 | 1.764 | 1.962 | 1.690 | 1.867 | 3,907,121 | +0.06(+3.25%) |
Mar 20, 2020 | 2.021 | 2.058 | 1.771 | 1.808 | 4,783,117 | -0.18(-8.89%) |
Mar 19, 2020 | 1.911 | 2.028 | 1.727 | 1.984 | 4,057,955 | +0.07(+3.85%) |
Mar 18, 2020 | 1.984 | 2.050 | 1.712 | 1.911 | 5,058,550 | +0.00(+0.00%) |
Mar 17, 2020 | 2.094 | 2.109 | 1.874 | 1.911 | 6,651,379 | +0.07(+4.00%) |
Mar 16, 2020 | 2.168 | 2.263 | 1.837 | 1.837 | 4,998,993 | -0.50(-21.38%) |
Mar 13, 2020 | 2.300 | 2.359 | 2.094 | 2.337 | 5,072,409 | +0.32(+15.64%) |
Mar 12, 2020 | 2.131 | 2.300 | 1.911 | 2.021 | 4,646,155 | -0.30(-12.97%) |
Mar 11, 2020 | 2.543 | 2.697 | 2.286 | 2.322 | 5,788,370 | -0.20(-7.87%) |
Mar 10, 2020 | 2.109 | 2.572 | 2.080 | 2.521 | 7,902,994 | +0.57(+29.43%) |
Mar 09, 2020 | 2.058 | 2.234 | 1.933 | 1.947 | 7,081,182 | -0.06(-2.93%) |
Mar 06, 2020 | 1.874 | 2.021 | 1.859 | 2.006 | 3,140,982 | +0.05(+2.63%) |
Mar 05, 2020 | 2.131 | 2.161 | 1.933 | 1.955 | 3,127,514 | -0.25(-11.33%) |
Mar 04, 2020 | 2.256 | 2.286 | 2.175 | 2.205 | 1,401,580 | -0.01(-0.33%) |
Mar 03, 2020 | 2.315 | 2.388 | 2.153 | 2.212 | 2,321,346 | -0.12(-5.35%) |
Mar 02, 2020 | 2.381 | 2.396 | 2.197 | 2.337 | 3,317,921 | -0.03(-1.24%) |
Feb 28, 2020 | 2.116 | 2.381 | 2.116 | 2.366 | 5,418,988 | +0.23(+10.65%) |
Feb 27, 2020 | 1.938 | 2.189 | 1.930 | 2.139 | 5,464,652 | +0.06(+2.76%) |
Feb 26, 2020 | 2.052 | 2.146 | 1.995 | 2.081 | 3,451,532 | +0.04(+2.11%) |
Feb 25, 2020 | 2.160 | 2.167 | 2.024 | 2.038 | 4,354,480 | -0.11(-5.02%) |
Feb 24, 2020 | 2.196 | 2.210 | 2.121 | 2.146 | 4,242,065 | -0.20(-8.56%) |
Feb 21, 2020 | 2.383 | 2.404 | 2.261 | 2.347 | 3,198,563 | -0.06(-2.68%) |
Feb 20, 2020 | 2.383 | 2.454 | 2.354 | 2.411 | 3,756,095 | +0.02(+0.90%) |
Feb 19, 2020 | 2.375 | 2.404 | 2.325 | 2.390 | 3,436,421 | +0.04(+1.83%) |
Feb 18, 2020 | 2.476 | 2.533 | 2.332 | 2.347 | 4,107,418 | -0.13(-5.22%) |
Feb 14, 2020 | 2.540 | 2.569 | 2.447 | 2.476 | 2,999,855 | -0.05(-1.99%) |
Feb 13, 2020 | 2.526 | 2.591 | 2.497 | 2.526 | 1,683,773 | -0.03(-1.12%) |
Feb 12, 2020 | 2.548 | 2.670 | 2.519 | 2.555 | 3,061,797 | +0.04(+1.42%) |
Feb 11, 2020 | 2.483 | 2.612 | 2.483 | 2.519 | 4,916,956 | +0.13(+5.41%) |
Feb 10, 2020 | 2.347 | 2.433 | 2.318 | 2.390 | 2,309,849 | +0.04(+1.83%) |
Feb 07, 2020 | 2.347 | 2.408 | 2.329 | 2.347 | 2,997,764 | -0.03(-1.21%) |
Feb 06, 2020 | 2.476 | 2.494 | 2.361 | 2.375 | 4,025,846 | -0.09(-3.78%) |
Feb 05, 2020 | 2.447 | 2.490 | 2.428 | 2.469 | 2,359,350 | +0.06(+2.38%) |
Feb 04, 2020 | 2.354 | 2.519 | 2.354 | 2.411 | 3,553,192 | +0.06(+2.75%) |