Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.149 | 9.143 | 6.390 | 6.848 | 28,668,868 | +0.33(+5.07%) |
Apr 29, 2020 | 5.272 | 6.595 | 5.116 | 6.517 | 11,315,200 | +1.72(+35.90%) |
Apr 28, 2020 | 4.396 | 4.795 | 4.396 | 4.795 | 3,781,484 | +0.44(+10.04%) |
Apr 27, 2020 | 4.260 | 4.367 | 3.842 | 4.358 | 5,306,893 | +0.07(+1.59%) |
Apr 24, 2020 | 4.416 | 4.649 | 3.910 | 4.289 | 5,471,674 | +0.03(+0.68%) |
Apr 23, 2020 | 3.891 | 4.319 | 3.696 | 4.260 | 6,689,187 | +0.65(+18.06%) |
Apr 22, 2020 | 3.424 | 3.706 | 3.356 | 3.609 | 5,344,258 | +0.34(+10.42%) |
Apr 21, 2020 | 2.928 | 3.346 | 2.830 | 3.268 | 6,449,196 | +0.15(+4.67%) |
Apr 20, 2020 | 2.733 | 3.443 | 2.685 | 3.122 | 9,732,797 | -0.20(-6.14%) |
Apr 17, 2020 | 2.937 | 3.336 | 2.821 | 3.327 | 5,275,306 | +0.12(+3.64%) |
Apr 16, 2020 | 3.074 | 3.093 | 2.899 | 3.210 | 4,545,803 | +0.10(+3.13%) |
Apr 15, 2020 | 2.937 | 3.113 | 2.733 | 3.113 | 6,869,987 | -0.13(-3.90%) |
Apr 14, 2020 | 3.346 | 3.453 | 3.074 | 3.239 | 7,313,002 | -0.12(-3.48%) |
Apr 13, 2020 | 3.433 | 3.638 | 3.132 | 3.356 | 6,162,706 | +0.23(+7.48%) |
Apr 09, 2020 | 3.706 | 4.085 | 3.025 | 3.122 | 13,635,337 | +0.02(+0.63%) |
Apr 08, 2020 | 2.811 | 3.142 | 2.772 | 3.103 | 5,875,322 | +0.39(+14.34%) |
Apr 07, 2020 | 2.821 | 2.957 | 2.616 | 2.714 | 7,774,223 | +0.10(+3.72%) |
Apr 06, 2020 | 2.704 | 2.821 | 2.441 | 2.616 | 6,605,342 | -0.08(-2.89%) |
Apr 03, 2020 | 2.723 | 2.860 | 2.305 | 2.694 | 9,744,271 | +0.11(+4.14%) |
Apr 02, 2020 | 2.247 | 2.860 | 2.159 | 2.587 | 11,909,616 | +0.49(+23.15%) |
Apr 01, 2020 | 2.237 | 2.276 | 1.955 | 2.101 | 9,446,174 | -0.31(-12.90%) |
Mar 31, 2020 | 2.237 | 2.422 | 2.208 | 2.412 | 5,740,367 | +0.25(+11.71%) |
Mar 30, 2020 | 2.169 | 2.237 | 1.868 | 2.159 | 8,435,782 | -0.13(-5.53%) |
Mar 27, 2020 | 2.432 | 2.578 | 2.237 | 2.286 | 8,613,767 | -0.36(-13.60%) |
Mar 26, 2020 | 2.685 | 2.967 | 2.559 | 2.646 | 7,051,066 | -0.09(-3.20%) |
Mar 25, 2020 | 2.821 | 2.996 | 2.159 | 2.733 | 12,119,868 | +0.12(+4.46%) |
Mar 24, 2020 | 2.120 | 2.675 | 2.052 | 2.616 | 14,862,359 | +0.69(+35.86%) |
Mar 23, 2020 | 1.692 | 1.994 | 1.498 | 1.926 | 10,339,822 | +0.25(+15.12%) |
Mar 20, 2020 | 1.654 | 1.780 | 1.498 | 1.673 | 17,027,978 | +0.17(+10.97%) |
Mar 19, 2020 | 1.187 | 1.741 | 1.177 | 1.508 | 12,277,034 | +0.34(+29.17%) |
Mar 18, 2020 | 1.284 | 1.342 | 1.080 | 1.167 | 8,156,355 | -0.22(-16.08%) |
Mar 17, 2020 | 1.751 | 1.780 | 1.381 | 1.391 | 15,685,151 | -0.31(-18.29%) |
Mar 16, 2020 | 1.848 | 2.062 | 1.692 | 1.702 | 12,694,663 | -0.87(-33.71%) |
Mar 13, 2020 | 2.111 | 2.568 | 1.819 | 2.568 | 16,872,838 | +0.60(+30.69%) |
Mar 12, 2020 | 1.683 | 2.159 | 1.547 | 1.965 | 18,110,094 | +0.04(+2.02%) |
Mar 11, 2020 | 2.325 | 2.383 | 1.799 | 1.926 | 20,200,122 | -0.42(-17.84%) |
Mar 10, 2020 | 3.628 | 3.774 | 2.150 | 2.344 | 23,759,146 | +0.06(+2.55%) |
Mar 09, 2020 | 2.976 | 3.122 | 1.809 | 2.286 | 30,465,478 | -4.09(-64.12%) |
Mar 06, 2020 | 8.433 | 8.705 | 6.293 | 6.371 | 9,018,634 | -2.47(-27.94%) |
Mar 05, 2020 | 9.211 | 9.347 | 8.696 | 8.842 | 4,700,327 | -0.66(-6.96%) |
Mar 04, 2020 | 9.795 | 9.814 | 9.260 | 9.503 | 4,414,966 | +0.07(+0.72%) |
Mar 03, 2020 | 9.911 | 9.921 | 9.162 | 9.435 | 5,503,252 | -0.36(-3.67%) |
Mar 02, 2020 | 9.736 | 9.970 | 9.075 | 9.795 | 7,004,573 | +0.42(+4.46%) |
Feb 28, 2020 | 8.773 | 9.376 | 8.754 | 9.376 | 7,527,369 | +0.05(+0.52%) |
Feb 27, 2020 | 10.05 | 10.16 | 9.318 | 9.328 | 6,282,219 | -1.14(-10.87%) |
Feb 26, 2020 | 10.99 | 11.25 | 10.18 | 10.47 | 7,829,095 | -0.11(-1.01%) |
Feb 25, 2020 | 11.92 | 11.92 | 10.28 | 10.57 | 7,886,311 | -1.29(-10.90%) |
Feb 24, 2020 | 11.68 | 11.88 | 11.06 | 11.87 | 5,811,286 | -0.43(-3.48%) |
Feb 21, 2020 | 12.41 | 12.43 | 12.06 | 12.29 | 2,026,907 | -0.36(-2.84%) |
Feb 20, 2020 | 12.85 | 13.28 | 12.61 | 12.65 | 3,655,567 | -0.06(-0.46%) |
Feb 19, 2020 | 12.29 | 12.83 | 12.13 | 12.71 | 3,697,589 | +0.53(+4.31%) |
Feb 18, 2020 | 12.37 | 12.46 | 11.85 | 12.19 | 3,609,214 | -0.40(-3.17%) |
Feb 14, 2020 | 12.75 | 12.81 | 12.41 | 12.59 | 2,961,968 | -0.07(-0.54%) |
Feb 13, 2020 | 12.94 | 13.22 | 12.58 | 12.65 | 3,147,737 | -0.46(-3.49%) |
Feb 12, 2020 | 13.26 | 13.51 | 12.89 | 13.11 | 2,515,326 | +0.23(+1.81%) |
Feb 11, 2020 | 13.15 | 13.38 | 12.82 | 12.88 | 3,079,921 | +0.04(+0.30%) |
Feb 10, 2020 | 13.06 | 13.18 | 12.64 | 12.84 | 3,127,942 | -0.45(-3.37%) |
Feb 07, 2020 | 13.62 | 13.65 | 13.15 | 13.29 | 2,784,620 | -0.63(-4.54%) |
Feb 06, 2020 | 14.55 | 14.55 | 13.68 | 13.92 | 3,224,423 | -0.58(-4.02%) |
Feb 05, 2020 | 13.82 | 14.76 | 13.82 | 14.50 | 3,205,471 | +0.63(+4.56%) |
Feb 04, 2020 | 14.21 | 14.30 | 13.78 | 13.87 | 2,280,717 | +0.04(+0.28%) |