Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.482 | 3.482 | 3.144 | 3.371 | 13,269,774 | +0.05(+1.39%) |
Apr 29, 2020 | 3.010 | 3.362 | 3.010 | 3.325 | 11,720,689 | +0.42(+14.33%) |
Apr 28, 2020 | 2.815 | 2.982 | 2.815 | 2.908 | 9,566,503 | +0.09(+3.29%) |
Apr 27, 2020 | 2.723 | 2.880 | 2.575 | 2.815 | 9,466,992 | -0.01(-0.33%) |
Apr 24, 2020 | 2.964 | 3.061 | 2.723 | 2.825 | 9,799,312 | -0.06(-1.93%) |
Apr 23, 2020 | 2.806 | 3.140 | 2.778 | 2.880 | 14,359,514 | +0.19(+7.24%) |
Apr 22, 2020 | 2.519 | 2.695 | 2.510 | 2.686 | 8,363,132 | +0.25(+10.27%) |
Apr 21, 2020 | 2.334 | 2.454 | 2.315 | 2.436 | 16,270,977 | +0.00(+0.00%) |
Apr 20, 2020 | 2.306 | 2.556 | 2.297 | 2.436 | 12,581,984 | -0.09(-3.66%) |
Apr 17, 2020 | 2.325 | 2.575 | 2.297 | 2.528 | 13,363,218 | +0.20(+8.76%) |
Apr 16, 2020 | 2.315 | 2.389 | 2.297 | 2.325 | 7,644,044 | -0.01(-0.40%) |
Apr 15, 2020 | 2.269 | 2.380 | 2.213 | 2.334 | 7,824,829 | -0.09(-3.82%) |
Apr 14, 2020 | 2.380 | 2.464 | 2.325 | 2.426 | 11,306,939 | -0.05(-1.87%) |
Apr 13, 2020 | 2.704 | 2.732 | 2.436 | 2.473 | 6,377,199 | -0.08(-3.26%) |
Apr 09, 2020 | 2.853 | 2.880 | 2.431 | 2.556 | 22,020,270 | -0.18(-6.44%) |
Apr 08, 2020 | 2.602 | 2.751 | 2.436 | 2.732 | 18,666,442 | +0.19(+7.27%) |
Apr 07, 2020 | 2.658 | 2.908 | 2.510 | 2.547 | 17,945,300 | +0.06(+2.61%) |
Apr 06, 2020 | 2.315 | 2.556 | 2.232 | 2.482 | 15,703,980 | +0.23(+10.29%) |
Apr 03, 2020 | 2.482 | 2.491 | 2.010 | 2.251 | 19,771,166 | +0.06(+2.97%) |
Apr 02, 2020 | 1.982 | 2.325 | 1.889 | 2.186 | 21,073,558 | +0.42(+23.56%) |
Apr 01, 2020 | 1.787 | 1.899 | 1.649 | 1.769 | 11,621,343 | -0.10(-5.45%) |
Mar 31, 2020 | 1.741 | 1.963 | 1.667 | 1.871 | 16,638,029 | +0.29(+18.13%) |
Mar 30, 2020 | 1.574 | 1.602 | 1.454 | 1.584 | 17,283,918 | +0.02(+1.18%) |
Mar 27, 2020 | 1.713 | 1.732 | 1.519 | 1.565 | 7,794,985 | -0.19(-10.58%) |
Mar 26, 2020 | 1.880 | 2.000 | 1.695 | 1.750 | 13,614,912 | -0.11(-5.97%) |
Mar 25, 2020 | 1.723 | 2.038 | 1.649 | 1.862 | 15,420,443 | +0.21(+12.92%) |
Mar 24, 2020 | 1.639 | 1.658 | 1.565 | 1.649 | 9,368,726 | +0.16(+10.56%) |
Mar 23, 2020 | 1.584 | 1.667 | 1.445 | 1.491 | 8,547,095 | -0.05(-3.01%) |
Mar 20, 2020 | 1.630 | 1.681 | 1.510 | 1.537 | 14,991,146 | +0.02(+1.22%) |
Mar 19, 2020 | 1.519 | 1.602 | 1.417 | 1.519 | 15,666,921 | +0.04(+2.50%) |
Mar 18, 2020 | 1.667 | 1.778 | 1.306 | 1.482 | 11,498,003 | -0.31(-17.10%) |
Mar 17, 2020 | 2.315 | 2.315 | 1.713 | 1.787 | 12,469,422 | -0.48(-21.22%) |
Mar 16, 2020 | 2.426 | 2.436 | 2.186 | 2.269 | 8,522,520 | -0.51(-18.33%) |
Mar 13, 2020 | 2.575 | 2.788 | 2.528 | 2.778 | 16,427,527 | +0.36(+14.94%) |
Mar 12, 2020 | 2.612 | 2.612 | 2.297 | 2.417 | 11,392,577 | -0.31(-11.45%) |
Mar 11, 2020 | 2.712 | 2.802 | 2.630 | 2.730 | 27,361,500 | -0.08(-2.90%) |
Mar 10, 2020 | 3.410 | 3.410 | 2.567 | 2.811 | 26,274,268 | +0.27(+10.71%) |
Mar 09, 2020 | 3.600 | 3.628 | 2.449 | 2.539 | 30,665,256 | -2.80(-52.46%) |
Mar 06, 2020 | 5.813 | 5.958 | 5.278 | 5.342 | 12,048,082 | -0.71(-11.69%) |
Mar 05, 2020 | 6.140 | 6.226 | 5.999 | 6.049 | 7,166,980 | -0.27(-4.30%) |
Mar 04, 2020 | 6.539 | 6.639 | 6.194 | 6.321 | 6,760,131 | -0.11(-1.69%) |
Mar 03, 2020 | 6.784 | 6.856 | 6.398 | 6.430 | 7,834,126 | -0.34(-4.96%) |
Mar 02, 2020 | 6.802 | 6.802 | 6.507 | 6.766 | 6,682,800 | +0.08(+1.22%) |
Feb 28, 2020 | 6.530 | 6.693 | 6.339 | 6.684 | 13,623,531 | -0.08(-1.21%) |
Feb 27, 2020 | 6.902 | 7.029 | 6.589 | 6.766 | 9,534,340 | -0.41(-5.69%) |
Feb 26, 2020 | 7.527 | 7.573 | 7.165 | 7.174 | 4,250,674 | -0.30(-4.00%) |
Feb 25, 2020 | 7.754 | 7.754 | 7.414 | 7.473 | 4,063,887 | -0.23(-2.94%) |
Feb 24, 2020 | 7.854 | 7.854 | 7.682 | 7.700 | 3,931,211 | -0.50(-6.08%) |
Feb 21, 2020 | 8.244 | 8.312 | 8.117 | 8.199 | 3,319,821 | -0.14(-1.63%) |
Feb 20, 2020 | 8.226 | 8.403 | 8.226 | 8.335 | 5,681,469 | +0.11(+1.32%) |
Feb 19, 2020 | 8.144 | 8.267 | 8.058 | 8.226 | 3,720,971 | +0.15(+1.91%) |
Feb 18, 2020 | 7.999 | 8.140 | 7.917 | 8.072 | 3,490,340 | -0.01(-0.11%) |
Feb 14, 2020 | 8.217 | 8.271 | 7.990 | 8.081 | 3,462,062 | -0.06(-0.78%) |
Feb 13, 2020 | 8.217 | 8.298 | 8.117 | 8.144 | 3,555,666 | -0.14(-1.64%) |
Feb 12, 2020 | 8.298 | 8.516 | 7.722 | 8.280 | 11,176,865 | +0.10(+1.22%) |
Feb 11, 2020 | 8.262 | 8.371 | 8.144 | 8.180 | 6,046,498 | +0.05(+0.67%) |
Feb 10, 2020 | 8.026 | 8.144 | 7.890 | 8.126 | 4,508,724 | +0.03(+0.34%) |
Feb 07, 2020 | 8.171 | 8.253 | 8.008 | 8.099 | 3,316,734 | -0.20(-2.40%) |
Feb 06, 2020 | 8.262 | 8.434 | 8.072 | 8.298 | 3,180,208 | +0.01(+0.11%) |
Feb 05, 2020 | 8.090 | 8.462 | 8.090 | 8.289 | 6,205,250 | +0.39(+4.94%) |
Feb 04, 2020 | 8.008 | 8.081 | 7.899 | 7.899 | 3,966,591 | +0.07(+0.93%) |