Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.520 | 2.520 | 2.250 | 2.350 | 1,211,970 | -0.22(-8.56%) |
Apr 29, 2020 | 2.460 | 2.620 | 2.420 | 2.570 | 2,201,526 | +0.20(+8.44%) |
Apr 28, 2020 | 2.380 | 2.490 | 2.260 | 2.370 | 1,085,750 | +0.07(+3.04%) |
Apr 27, 2020 | 2.180 | 2.350 | 2.180 | 2.300 | 1,090,112 | +0.08(+3.60%) |
Apr 24, 2020 | 2.270 | 2.360 | 2.150 | 2.220 | 1,848,000 | -0.02(-0.89%) |
Apr 23, 2020 | 2.140 | 2.370 | 2.110 | 2.240 | 2,012,497 | +0.09(+4.19%) |
Apr 22, 2020 | 2.110 | 2.250 | 2.090 | 2.150 | 1,053,582 | +0.02(+0.94%) |
Apr 21, 2020 | 2.230 | 2.300 | 2.060 | 2.130 | 2,012,707 | -0.22(-9.36%) |
Apr 20, 2020 | 2.150 | 2.350 | 2.130 | 2.350 | 2,289,013 | +0.00(+0.00%) |
Apr 17, 2020 | 2.450 | 2.620 | 2.120 | 2.350 | 2,816,100 | -0.05(-2.08%) |
Apr 16, 2020 | 2.790 | 2.840 | 2.250 | 2.400 | 8,266,742 | -0.15(-5.88%) |
Apr 15, 2020 | 2.060 | 3.480 | 1.880 | 2.550 | 32,079,244 | +0.45(+21.43%) |
Apr 14, 2020 | 2.090 | 2.180 | 2.070 | 2.100 | 1,082,744 | +0.11(+5.53%) |
Apr 13, 2020 | 2.210 | 2.230 | 1.970 | 1.990 | 1,241,306 | -0.22(-9.95%) |
Apr 09, 2020 | 2.160 | 2.360 | 2.070 | 2.210 | 1,134,600 | +0.18(+8.87%) |
Apr 08, 2020 | 1.880 | 2.050 | 1.840 | 2.030 | 1,143,543 | +0.21(+11.54%) |
Apr 07, 2020 | 1.900 | 2.080 | 1.735 | 1.820 | 1,393,874 | +0.02(+1.11%) |
Apr 06, 2020 | 1.580 | 1.870 | 1.550 | 1.800 | 856,888 | +0.34(+23.29%) |
Apr 03, 2020 | 1.440 | 1.510 | 1.330 | 1.460 | 2,091,900 | +0.03(+2.10%) |
Apr 02, 2020 | 1.580 | 1.660 | 1.400 | 1.430 | 1,121,260 | -0.07(-4.67%) |
Apr 01, 2020 | 1.610 | 1.760 | 1.500 | 1.500 | 892,045 | -0.30(-16.67%) |
Mar 31, 2020 | 1.810 | 2.030 | 1.740 | 1.800 | 1,403,101 | -0.01(-0.55%) |
Mar 30, 2020 | 1.950 | 2.040 | 1.730 | 1.810 | 1,137,997 | -0.08(-4.23%) |
Mar 27, 2020 | 2.200 | 2.216 | 1.820 | 1.890 | 1,085,600 | -0.43(-18.53%) |
Mar 26, 2020 | 2.290 | 2.630 | 2.140 | 2.320 | 1,814,599 | +0.07(+3.11%) |
Mar 25, 2020 | 2.050 | 2.610 | 1.790 | 2.250 | 2,177,501 | +0.29(+14.80%) |
Mar 24, 2020 | 1.750 | 1.980 | 1.670 | 1.960 | 1,225,302 | +0.31(+18.79%) |
Mar 23, 2020 | 1.450 | 1.670 | 1.320 | 1.650 | 1,419,207 | +0.16(+10.74%) |
Mar 20, 2020 | 1.350 | 1.530 | 1.210 | 1.490 | 2,544,800 | +0.23(+18.25%) |
Mar 19, 2020 | 0.9800 | 1.410 | 0.9700 | 1.260 | 5,638,403 | +0.38(+43.18%) |
Mar 18, 2020 | 1.210 | 1.300 | 0.8600 | 0.8800 | 2,547,277 | -0.41(-31.78%) |
Mar 17, 2020 | 1.660 | 1.740 | 1.200 | 1.290 | 2,915,582 | -0.34(-20.86%) |
Mar 16, 2020 | 1.440 | 2.180 | 1.270 | 1.630 | 3,955,843 | +0.11(+7.24%) |
Mar 13, 2020 | 1.590 | 1.630 | 1.040 | 1.520 | 3,836,400 | +0.29(+23.58%) |
Mar 12, 2020 | 1.990 | 2.200 | 1.180 | 1.230 | 2,702,587 | -1.11(-47.44%) |
Mar 11, 2020 | 2.580 | 2.590 | 2.165 | 2.340 | 2,176,073 | -0.38(-13.97%) |
Mar 10, 2020 | 3.040 | 3.040 | 2.500 | 2.720 | 1,909,875 | -0.12(-4.23%) |
Mar 09, 2020 | 3.090 | 3.370 | 2.810 | 2.840 | 2,269,282 | -0.67(-19.09%) |
Mar 06, 2020 | 3.250 | 3.750 | 3.250 | 3.510 | 1,671,300 | +0.05(+1.45%) |
Mar 05, 2020 | 4.160 | 4.160 | 3.300 | 3.460 | 2,209,672 | -0.86(-19.91%) |
Mar 04, 2020 | 4.350 | 4.350 | 4.080 | 4.320 | 1,246,972 | +0.10(+2.37%) |
Mar 03, 2020 | 4.220 | 4.620 | 4.030 | 4.220 | 2,157,829 | -0.02(-0.47%) |
Mar 02, 2020 | 4.450 | 4.456 | 3.980 | 4.240 | 2,630,704 | -0.12(-2.64%) |
Feb 28, 2020 | 3.946 | 4.480 | 3.898 | 4.355 | 1,347,200 | +0.22(+5.19%) |
Feb 27, 2020 | 4.210 | 4.500 | 3.890 | 4.140 | 1,745,331 | -0.26(-5.91%) |
Feb 26, 2020 | 5.070 | 5.220 | 4.360 | 4.400 | 1,461,406 | -0.68(-13.39%) |
Feb 25, 2020 | 5.550 | 5.630 | 4.960 | 5.080 | 1,031,715 | -0.43(-7.80%) |
Feb 24, 2020 | 5.630 | 5.720 | 5.470 | 5.510 | 1,288,721 | -0.52(-8.62%) |
Feb 21, 2020 | 6.210 | 6.220 | 6.020 | 6.030 | 750,600 | -0.25(-3.98%) |
Feb 20, 2020 | 6.200 | 6.400 | 6.200 | 6.280 | 748,340 | -0.01(-0.16%) |
Feb 19, 2020 | 6.370 | 6.380 | 6.260 | 6.290 | 428,393 | -0.04(-0.63%) |
Feb 18, 2020 | 6.560 | 6.560 | 6.300 | 6.330 | 393,689 | -0.23(-3.51%) |
Feb 14, 2020 | 6.760 | 6.760 | 6.390 | 6.560 | 486,300 | -0.04(-0.61%) |
Feb 13, 2020 | 6.660 | 7.050 | 6.360 | 6.600 | 808,758 | -0.11(-1.64%) |
Feb 12, 2020 | 6.790 | 6.875 | 6.670 | 6.710 | 810,319 | +0.06(+0.90%) |
Feb 11, 2020 | 6.350 | 6.770 | 6.280 | 6.650 | 1,246,198 | +0.37(+5.89%) |
Feb 10, 2020 | 6.340 | 6.380 | 6.250 | 6.280 | 225,909 | -0.08(-1.26%) |
Feb 07, 2020 | 6.470 | 6.485 | 6.330 | 6.360 | 425,600 | -0.16(-2.45%) |
Feb 06, 2020 | 6.600 | 6.640 | 6.434 | 6.520 | 372,800 | -0.01(-0.15%) |
Feb 05, 2020 | 6.370 | 6.580 | 6.340 | 6.530 | 722,090 | +0.33(+5.32%) |
Feb 04, 2020 | 6.080 | 6.280 | 6.060 | 6.200 | 403,742 | +0.25(+4.20%) |