Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.123 | 3.137 | 2.802 | 2.923 | 7,504,622 | -0.21(-6.61%) |
Apr 29, 2020 | 2.994 | 3.280 | 2.937 | 3.130 | 10,379,058 | +0.38(+13.73%) |
Apr 28, 2020 | 2.588 | 2.916 | 2.560 | 2.752 | 8,243,181 | +0.29(+11.56%) |
Apr 27, 2020 | 2.282 | 2.552 | 2.210 | 2.467 | 7,543,724 | +0.22(+9.84%) |
Apr 24, 2020 | 2.353 | 2.374 | 2.160 | 2.246 | 5,995,432 | -0.12(-5.12%) |
Apr 23, 2020 | 2.381 | 2.524 | 2.353 | 2.367 | 4,103,938 | -0.01(-0.60%) |
Apr 22, 2020 | 2.531 | 2.567 | 2.274 | 2.381 | 5,491,899 | -0.10(-4.02%) |
Apr 21, 2020 | 2.324 | 2.488 | 2.289 | 2.481 | 5,713,444 | +0.11(+4.50%) |
Apr 20, 2020 | 2.310 | 2.410 | 2.217 | 2.374 | 6,115,501 | -0.12(-4.86%) |
Apr 17, 2020 | 2.438 | 2.517 | 2.317 | 2.495 | 9,963,167 | +0.24(+10.41%) |
Apr 16, 2020 | 2.510 | 2.524 | 2.203 | 2.260 | 6,583,947 | -0.22(-8.91%) |
Apr 15, 2020 | 2.453 | 2.531 | 2.317 | 2.481 | 6,248,136 | -0.14(-5.17%) |
Apr 14, 2020 | 2.716 | 2.816 | 2.474 | 2.617 | 7,831,004 | +0.00(+0.00%) |
Apr 13, 2020 | 2.959 | 2.966 | 2.460 | 2.617 | 10,101,068 | -0.14(-5.17%) |
Apr 09, 2020 | 2.930 | 3.244 | 2.567 | 2.759 | 18,463,732 | +0.09(+3.48%) |
Apr 08, 2020 | 2.339 | 2.724 | 2.303 | 2.667 | 14,381,670 | +0.46(+20.64%) |
Apr 07, 2020 | 2.296 | 2.602 | 2.118 | 2.210 | 17,827,862 | +0.24(+11.91%) |
Apr 06, 2020 | 2.011 | 2.274 | 1.889 | 1.975 | 11,795,888 | +0.15(+8.20%) |
Apr 03, 2020 | 2.139 | 2.139 | 1.526 | 1.825 | 14,853,373 | -0.31(-14.67%) |
Apr 02, 2020 | 2.923 | 2.923 | 2.075 | 2.139 | 17,934,836 | -0.96(-30.88%) |
Apr 01, 2020 | 3.301 | 3.451 | 2.859 | 3.094 | 6,862,938 | -0.51(-14.23%) |
Mar 31, 2020 | 3.593 | 3.843 | 3.494 | 3.608 | 6,206,058 | -0.06(-1.56%) |
Mar 30, 2020 | 4.242 | 4.242 | 3.137 | 3.665 | 9,536,933 | -0.76(-17.23%) |
Mar 27, 2020 | 4.492 | 4.941 | 3.964 | 4.428 | 8,798,331 | +0.02(+0.49%) |
Mar 26, 2020 | 3.686 | 5.939 | 3.636 | 4.406 | 29,707,190 | +1.66(+60.52%) |
Mar 25, 2020 | 2.674 | 3.137 | 2.282 | 2.745 | 26,806,960 | +0.90(+48.65%) |
Mar 24, 2020 | 3.187 | 3.187 | 1.847 | 1.847 | 13,187,526 | -1.18(-38.92%) |
Mar 23, 2020 | 3.700 | 3.715 | 2.909 | 3.023 | 6,064,228 | -0.43(-12.58%) |
Mar 20, 2020 | 4.641 | 5.062 | 3.294 | 3.458 | 10,518,024 | -1.13(-24.57%) |
Mar 19, 2020 | 4.613 | 5.340 | 4.028 | 4.584 | 6,803,469 | -0.07(-1.53%) |
Mar 18, 2020 | 4.912 | 4.984 | 2.260 | 4.656 | 9,808,506 | -0.51(-9.81%) |
Mar 17, 2020 | 6.695 | 6.766 | 4.923 | 5.162 | 6,264,169 | -1.46(-22.07%) |
Mar 16, 2020 | 8.149 | 8.563 | 6.624 | 6.624 | 2,812,411 | -2.33(-26.04%) |
Mar 13, 2020 | 9.483 | 9.657 | 8.021 | 8.955 | 3,903,917 | -0.06(-0.71%) |
Mar 12, 2020 | 10.42 | 10.43 | 8.970 | 9.019 | 3,576,239 | -1.95(-17.81%) |
Mar 11, 2020 | 11.56 | 11.56 | 10.90 | 10.97 | 2,704,531 | -0.76(-6.46%) |
Mar 10, 2020 | 11.65 | 11.74 | 11.33 | 11.73 | 1,861,800 | +0.27(+2.37%) |
Mar 09, 2020 | 11.43 | 11.62 | 10.43 | 11.46 | 2,218,723 | -0.47(-3.91%) |
Mar 06, 2020 | 11.70 | 11.97 | 11.44 | 11.93 | 2,826,777 | +0.05(+0.41%) |
Mar 05, 2020 | 12.21 | 12.23 | 11.78 | 11.88 | 2,581,853 | -0.50(-4.05%) |
Mar 04, 2020 | 12.24 | 12.45 | 12.11 | 12.38 | 2,576,315 | +0.25(+2.06%) |
Mar 03, 2020 | 12.32 | 12.32 | 11.88 | 12.13 | 2,974,958 | -0.15(-1.19%) |
Mar 02, 2020 | 11.98 | 12.33 | 11.93 | 12.27 | 3,412,368 | +0.40(+3.34%) |
Feb 28, 2020 | 11.81 | 12.14 | 11.47 | 11.88 | 4,715,945 | +0.34(+2.95%) |
Feb 27, 2020 | 11.59 | 11.94 | 11.44 | 11.54 | 3,868,234 | -0.12(-1.02%) |
Feb 26, 2020 | 11.82 | 11.93 | 11.65 | 11.65 | 1,460,408 | -0.17(-1.41%) |
Feb 25, 2020 | 12.04 | 12.06 | 11.76 | 11.82 | 2,022,182 | -0.22(-1.85%) |
Feb 24, 2020 | 12.03 | 12.09 | 11.99 | 12.04 | 1,272,313 | -0.08(-0.69%) |
Feb 21, 2020 | 12.13 | 12.16 | 12.05 | 12.13 | 2,117,530 | -0.01(-0.11%) |
Feb 20, 2020 | 12.17 | 12.20 | 12.00 | 12.14 | 2,051,939 | -0.23(-1.86%) |
Feb 19, 2020 | 12.52 | 12.52 | 12.36 | 12.37 | 1,038,290 | -0.11(-0.89%) |
Feb 18, 2020 | 12.50 | 12.52 | 12.44 | 12.48 | 625,041 | -0.02(-0.17%) |
Feb 14, 2020 | 12.41 | 12.51 | 12.38 | 12.50 | 675,740 | +0.09(+0.73%) |
Feb 13, 2020 | 12.31 | 12.45 | 12.31 | 12.41 | 904,236 | +0.08(+0.68%) |
Feb 12, 2020 | 12.29 | 12.43 | 12.25 | 12.33 | 1,091,588 | +0.08(+0.68%) |
Feb 11, 2020 | 12.24 | 12.30 | 12.22 | 12.25 | 629,153 | +0.07(+0.57%) |
Feb 10, 2020 | 12.27 | 12.28 | 12.17 | 12.18 | 978,747 | -0.08(-0.68%) |
Feb 07, 2020 | 12.32 | 12.34 | 12.23 | 12.26 | 545,596 | -0.04(-0.34%) |
Feb 06, 2020 | 12.25 | 12.39 | 12.24 | 12.30 | 1,450,168 | +0.08(+0.68%) |
Feb 05, 2020 | 12.21 | 12.25 | 12.16 | 12.22 | 988,083 | +0.01(+0.11%) |
Feb 04, 2020 | 12.20 | 12.26 | 12.10 | 12.20 | 2,060,083 | -0.01(-0.06%) |