Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.442 | 4.486 | 4.205 | 4.311 | 4,318,032 | -0.18(-4.04%) |
Apr 29, 2020 | 4.079 | 4.586 | 4.073 | 4.492 | 5,552,646 | +0.42(+10.29%) |
Apr 28, 2020 | 4.036 | 4.217 | 3.929 | 4.073 | 4,116,517 | +0.23(+6.03%) |
Apr 27, 2020 | 3.760 | 3.936 | 3.654 | 3.842 | 2,987,852 | +0.09(+2.33%) |
Apr 24, 2020 | 3.842 | 3.842 | 3.626 | 3.754 | 2,527,628 | -0.09(-2.28%) |
Apr 23, 2020 | 3.754 | 3.992 | 3.673 | 3.842 | 2,346,276 | +0.09(+2.33%) |
Apr 22, 2020 | 3.954 | 3.992 | 3.616 | 3.754 | 2,743,189 | -0.09(-2.44%) |
Apr 21, 2020 | 3.629 | 3.867 | 3.554 | 3.848 | 3,191,773 | +0.07(+1.82%) |
Apr 20, 2020 | 3.973 | 4.036 | 3.754 | 3.779 | 4,108,192 | -0.45(-10.65%) |
Apr 17, 2020 | 3.992 | 4.311 | 3.923 | 4.230 | 4,282,823 | +0.43(+11.18%) |
Apr 16, 2020 | 4.011 | 4.061 | 3.754 | 3.804 | 2,893,131 | -0.13(-3.34%) |
Apr 15, 2020 | 4.067 | 4.217 | 3.848 | 3.936 | 3,521,440 | -0.44(-10.01%) |
Apr 14, 2020 | 4.649 | 4.718 | 4.250 | 4.374 | 4,214,669 | -0.04(-0.85%) |
Apr 13, 2020 | 4.980 | 5.081 | 4.330 | 4.411 | 6,017,575 | -0.48(-9.73%) |
Apr 09, 2020 | 4.530 | 5.250 | 4.530 | 4.887 | 8,933,403 | +0.77(+18.69%) |
Apr 08, 2020 | 3.648 | 4.173 | 3.641 | 4.117 | 7,424,817 | +0.70(+20.51%) |
Apr 07, 2020 | 3.435 | 3.810 | 3.272 | 3.416 | 6,914,054 | +0.29(+9.42%) |
Apr 06, 2020 | 2.622 | 3.379 | 2.603 | 3.122 | 6,018,524 | +0.58(+22.91%) |
Apr 03, 2020 | 2.728 | 2.772 | 2.365 | 2.540 | 5,818,099 | -0.14(-5.14%) |
Apr 02, 2020 | 2.872 | 2.997 | 2.678 | 2.678 | 4,258,320 | -0.17(-5.93%) |
Apr 01, 2020 | 2.897 | 2.922 | 2.747 | 2.847 | 4,132,220 | -0.22(-7.14%) |
Mar 31, 2020 | 3.504 | 3.554 | 3.003 | 3.066 | 6,282,954 | -0.40(-11.55%) |
Mar 30, 2020 | 4.267 | 4.267 | 3.410 | 3.466 | 7,052,945 | -0.81(-19.01%) |
Mar 27, 2020 | 4.067 | 4.411 | 3.899 | 4.280 | 4,067,059 | +0.23(+5.72%) |
Mar 26, 2020 | 3.416 | 4.674 | 3.316 | 4.048 | 10,041,932 | +0.89(+28.12%) |
Mar 25, 2020 | 2.859 | 3.560 | 2.753 | 3.160 | 7,817,727 | +0.49(+18.27%) |
Mar 24, 2020 | 2.847 | 3.128 | 2.665 | 2.672 | 5,085,218 | +0.00(+0.00%) |
Mar 23, 2020 | 3.141 | 3.160 | 2.415 | 2.672 | 6,305,085 | -0.34(-11.41%) |
Mar 20, 2020 | 3.204 | 3.679 | 2.972 | 3.016 | 8,249,832 | +0.21(+7.59%) |
Mar 19, 2020 | 2.784 | 3.172 | 2.378 | 2.803 | 9,146,820 | -0.05(-1.75%) |
Mar 18, 2020 | 3.385 | 3.404 | 2.215 | 2.853 | 12,147,508 | -0.78(-21.51%) |
Mar 17, 2020 | 4.818 | 4.905 | 3.410 | 3.635 | 13,052,475 | -0.91(-19.97%) |
Mar 16, 2020 | 4.693 | 5.077 | 4.542 | 4.542 | 4,881,323 | -0.78(-14.59%) |
Mar 13, 2020 | 5.612 | 5.794 | 5.068 | 5.318 | 4,147,131 | +0.08(+1.55%) |
Mar 12, 2020 | 5.081 | 5.587 | 4.868 | 5.237 | 5,454,434 | -1.10(-17.37%) |
Mar 11, 2020 | 6.632 | 6.682 | 6.201 | 6.338 | 3,388,218 | -0.49(-7.23%) |
Mar 10, 2020 | 6.920 | 7.039 | 6.570 | 6.832 | 3,000,116 | +0.18(+2.63%) |
Mar 09, 2020 | 7.089 | 7.145 | 6.632 | 6.657 | 3,539,240 | -0.91(-11.99%) |
Mar 06, 2020 | 7.446 | 7.802 | 7.327 | 7.565 | 2,995,594 | -0.09(-1.14%) |
Mar 05, 2020 | 7.952 | 7.984 | 7.608 | 7.652 | 2,751,484 | -0.48(-5.85%) |
Mar 04, 2020 | 8.053 | 8.222 | 7.952 | 8.128 | 1,981,335 | +0.22(+2.77%) |
Mar 03, 2020 | 8.315 | 8.541 | 7.846 | 7.909 | 3,318,031 | -0.22(-2.69%) |
Mar 02, 2020 | 7.627 | 8.140 | 7.571 | 8.128 | 3,881,891 | +0.53(+7.00%) |
Feb 28, 2020 | 7.452 | 7.771 | 7.195 | 7.596 | 7,127,703 | -0.33(-4.11%) |
Feb 27, 2020 | 8.322 | 8.328 | 7.533 | 7.921 | 6,884,533 | -0.46(-5.52%) |
Feb 26, 2020 | 8.458 | 8.672 | 8.384 | 8.384 | 3,111,496 | -0.07(-0.87%) |
Feb 25, 2020 | 8.868 | 8.874 | 8.268 | 8.458 | 6,213,482 | -0.38(-4.29%) |
Feb 24, 2020 | 8.972 | 8.984 | 8.660 | 8.837 | 3,264,917 | -0.22(-2.43%) |
Feb 21, 2020 | 9.027 | 9.082 | 8.978 | 9.057 | 1,398,728 | +0.03(+0.34%) |
Feb 20, 2020 | 8.990 | 9.051 | 8.947 | 9.027 | 1,345,886 | +0.06(+0.61%) |
Feb 19, 2020 | 9.088 | 9.168 | 8.966 | 8.972 | 1,995,095 | -0.09(-0.95%) |
Feb 18, 2020 | 9.057 | 9.223 | 9.002 | 9.057 | 2,161,970 | +0.01(+0.14%) |
Feb 14, 2020 | 9.180 | 9.186 | 8.819 | 9.045 | 2,602,027 | -0.19(-2.05%) |
Feb 13, 2020 | 9.137 | 9.241 | 9.125 | 9.235 | 1,633,145 | +0.12(+1.28%) |
Feb 12, 2020 | 9.125 | 9.198 | 9.100 | 9.119 | 1,004,811 | +0.01(+0.07%) |
Feb 11, 2020 | 9.192 | 9.232 | 9.106 | 9.112 | 1,187,674 | -0.07(-0.73%) |
Feb 10, 2020 | 9.333 | 9.345 | 9.180 | 9.180 | 1,299,237 | -0.13(-1.38%) |
Feb 07, 2020 | 9.296 | 9.345 | 9.284 | 9.308 | 1,156,729 | +0.02(+0.20%) |
Feb 06, 2020 | 9.351 | 9.376 | 9.247 | 9.290 | 1,241,754 | -0.04(-0.39%) |
Feb 05, 2020 | 9.302 | 9.339 | 9.253 | 9.327 | 1,033,245 | +0.04(+0.46%) |
Feb 04, 2020 | 9.204 | 9.363 | 9.137 | 9.284 | 1,851,547 | +0.17(+1.81%) |