Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.436 | 3.501 | 3.102 | 3.417 | 11,632,616 | +0.08(+2.50%) |
Apr 29, 2020 | 2.778 | 3.352 | 2.760 | 3.334 | 10,312,413 | +0.72(+27.66%) |
Apr 28, 2020 | 2.500 | 2.797 | 2.482 | 2.612 | 10,406,393 | +0.15(+6.02%) |
Apr 27, 2020 | 2.260 | 2.538 | 2.186 | 2.463 | 7,232,038 | +0.06(+2.70%) |
Apr 24, 2020 | 2.723 | 2.964 | 2.399 | 2.399 | 10,608,344 | -0.28(-10.38%) |
Apr 23, 2020 | 2.241 | 2.769 | 2.047 | 2.676 | 13,487,063 | +0.55(+25.65%) |
Apr 22, 2020 | 2.121 | 2.250 | 2.037 | 2.130 | 7,280,829 | +0.07(+3.60%) |
Apr 21, 2020 | 1.861 | 2.121 | 1.815 | 2.056 | 7,032,525 | +0.14(+7.25%) |
Apr 20, 2020 | 1.787 | 2.047 | 1.685 | 1.917 | 6,472,465 | +0.01(+0.49%) |
Apr 17, 2020 | 1.723 | 1.945 | 1.713 | 1.908 | 7,323,821 | +0.20(+11.96%) |
Apr 16, 2020 | 1.973 | 1.973 | 1.685 | 1.704 | 5,896,540 | -0.21(-11.11%) |
Apr 15, 2020 | 1.936 | 2.074 | 1.769 | 1.917 | 9,511,085 | -0.17(-8.00%) |
Apr 14, 2020 | 2.056 | 2.287 | 2.010 | 2.084 | 5,229,855 | -0.07(-3.43%) |
Apr 13, 2020 | 2.287 | 2.343 | 2.084 | 2.158 | 7,058,241 | +0.02(+0.87%) |
Apr 09, 2020 | 2.223 | 2.658 | 1.945 | 2.139 | 10,385,798 | -0.01(-0.43%) |
Apr 08, 2020 | 2.037 | 2.213 | 1.936 | 2.149 | 6,094,303 | +0.22(+11.54%) |
Apr 07, 2020 | 1.908 | 2.269 | 1.843 | 1.926 | 10,651,329 | +0.14(+7.77%) |
Apr 06, 2020 | 1.760 | 1.945 | 1.621 | 1.787 | 9,965,700 | +0.21(+13.53%) |
Apr 03, 2020 | 1.778 | 1.834 | 1.491 | 1.574 | 8,271,882 | -0.17(-9.57%) |
Apr 02, 2020 | 1.852 | 1.963 | 1.704 | 1.741 | 13,089,396 | -0.01(-0.53%) |
Apr 01, 2020 | 2.121 | 2.158 | 1.723 | 1.750 | 5,800,053 | -0.43(-19.57%) |
Mar 31, 2020 | 2.028 | 2.223 | 1.991 | 2.176 | 3,717,337 | +0.19(+9.81%) |
Mar 30, 2020 | 2.065 | 2.112 | 1.778 | 1.982 | 5,525,634 | -0.15(-6.96%) |
Mar 27, 2020 | 2.232 | 2.343 | 2.047 | 2.130 | 7,183,880 | -0.23(-9.80%) |
Mar 26, 2020 | 2.491 | 2.602 | 2.232 | 2.362 | 7,490,586 | -0.15(-5.90%) |
Mar 25, 2020 | 2.436 | 2.620 | 2.084 | 2.510 | 7,440,691 | +0.08(+3.43%) |
Mar 24, 2020 | 2.260 | 2.445 | 2.158 | 2.426 | 5,602,829 | +0.39(+19.09%) |
Mar 23, 2020 | 2.084 | 2.176 | 1.959 | 2.037 | 5,897,823 | -0.01(-0.45%) |
Mar 20, 2020 | 2.102 | 2.278 | 1.963 | 2.047 | 10,387,310 | +0.04(+1.84%) |
Mar 19, 2020 | 1.917 | 2.186 | 1.917 | 2.010 | 7,627,152 | +0.09(+4.83%) |
Mar 18, 2020 | 2.139 | 2.473 | 1.908 | 1.917 | 6,171,614 | -0.39(-16.87%) |
Mar 17, 2020 | 2.130 | 2.343 | 2.000 | 2.306 | 8,636,915 | +0.19(+9.21%) |
Mar 16, 2020 | 1.945 | 2.528 | 1.852 | 2.112 | 11,761,189 | -0.17(-7.32%) |
Mar 13, 2020 | 2.167 | 2.278 | 1.852 | 2.278 | 8,521,963 | +0.31(+16.04%) |
Mar 12, 2020 | 1.797 | 2.269 | 1.732 | 1.963 | 9,132,147 | +0.01(+0.47%) |
Mar 11, 2020 | 2.102 | 2.112 | 1.667 | 1.954 | 15,895,985 | -0.18(-8.26%) |
Mar 10, 2020 | 2.500 | 2.991 | 1.954 | 2.130 | 11,509,260 | -0.07(-3.36%) |
Mar 09, 2020 | 2.704 | 2.741 | 1.908 | 2.204 | 15,268,747 | -1.78(-44.65%) |
Mar 06, 2020 | 4.584 | 4.732 | 3.899 | 3.982 | 8,285,919 | -0.83(-17.31%) |
Mar 05, 2020 | 4.806 | 4.955 | 4.686 | 4.816 | 4,681,407 | -0.16(-3.17%) |
Mar 04, 2020 | 5.103 | 5.177 | 4.890 | 4.973 | 4,323,944 | +0.00(+0.00%) |
Mar 03, 2020 | 5.267 | 5.332 | 4.863 | 4.973 | 4,486,653 | -0.30(-5.67%) |
Mar 02, 2020 | 5.359 | 5.479 | 4.927 | 5.272 | 6,770,095 | +0.00(+0.09%) |
Feb 28, 2020 | 4.946 | 5.336 | 4.946 | 5.267 | 9,726,260 | +0.11(+2.14%) |
Feb 27, 2020 | 5.249 | 5.405 | 5.010 | 5.157 | 7,737,311 | -0.39(-6.97%) |
Feb 26, 2020 | 5.819 | 5.892 | 5.543 | 5.543 | 5,011,025 | -0.24(-4.13%) |
Feb 25, 2020 | 6.104 | 6.177 | 5.755 | 5.782 | 4,060,394 | -0.31(-5.13%) |
Feb 24, 2020 | 6.352 | 6.380 | 6.076 | 6.095 | 4,321,609 | -0.63(-9.43%) |
Feb 21, 2020 | 6.793 | 6.793 | 6.527 | 6.729 | 3,403,195 | -0.19(-2.79%) |
Feb 20, 2020 | 6.839 | 7.032 | 6.747 | 6.922 | 2,849,598 | +0.09(+1.35%) |
Feb 19, 2020 | 6.848 | 6.885 | 6.637 | 6.830 | 3,561,636 | +0.08(+1.23%) |
Feb 18, 2020 | 6.784 | 6.784 | 6.554 | 6.747 | 4,331,030 | -0.14(-2.00%) |
Feb 14, 2020 | 6.894 | 6.986 | 6.766 | 6.885 | 4,226,690 | +0.02(+0.27%) |
Feb 13, 2020 | 6.968 | 7.023 | 6.720 | 6.867 | 6,554,503 | -0.17(-2.48%) |
Feb 12, 2020 | 7.023 | 7.161 | 6.821 | 7.041 | 4,628,673 | +0.17(+2.54%) |
Feb 11, 2020 | 6.876 | 6.977 | 6.757 | 6.867 | 3,480,445 | +0.13(+1.91%) |
Feb 10, 2020 | 6.701 | 6.876 | 6.655 | 6.738 | 5,446,089 | -0.05(-0.68%) |
Feb 07, 2020 | 6.398 | 6.839 | 6.313 | 6.784 | 5,755,103 | +0.30(+4.68%) |
Feb 06, 2020 | 7.676 | 7.768 | 6.462 | 6.481 | 13,822,680 | -1.27(-16.37%) |
Feb 05, 2020 | 7.446 | 7.832 | 7.446 | 7.749 | 5,325,370 | +0.48(+6.57%) |
Feb 04, 2020 | 7.547 | 7.639 | 7.235 | 7.271 | 3,902,722 | -0.06(-0.88%) |