Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.280 | 7.310 | 6.130 | 6.290 | 2,797,812 | -1.62(-20.48%) |
Apr 29, 2020 | 4.590 | 7.910 | 4.550 | 7.910 | 3,347,668 | +3.50(+79.37%) |
Apr 28, 2020 | 4.390 | 4.600 | 4.070 | 4.410 | 713,276 | +0.15(+3.52%) |
Apr 27, 2020 | 3.930 | 4.260 | 3.810 | 4.260 | 780,378 | -0.01(-0.23%) |
Apr 24, 2020 | 4.480 | 4.690 | 3.870 | 4.270 | 1,176,500 | -0.04(-0.93%) |
Apr 23, 2020 | 4.100 | 4.700 | 3.920 | 4.310 | 1,943,955 | +0.43(+11.08%) |
Apr 22, 2020 | 3.460 | 3.974 | 3.412 | 3.880 | 1,455,009 | +0.67(+20.87%) |
Apr 21, 2020 | 3.230 | 3.330 | 3.000 | 3.210 | 1,180,688 | -0.22(-6.41%) |
Apr 20, 2020 | 3.680 | 3.800 | 3.300 | 3.430 | 1,520,628 | -0.57(-14.25%) |
Apr 17, 2020 | 4.160 | 4.290 | 3.900 | 4.000 | 1,251,400 | +0.09(+2.30%) |
Apr 16, 2020 | 4.300 | 4.370 | 3.850 | 3.910 | 716,276 | -0.40(-9.28%) |
Apr 15, 2020 | 4.650 | 4.690 | 3.920 | 4.310 | 1,512,131 | -0.75(-14.82%) |
Apr 14, 2020 | 4.150 | 5.100 | 4.070 | 5.060 | 2,489,099 | +1.10(+27.78%) |
Apr 13, 2020 | 3.590 | 4.150 | 3.250 | 3.960 | 2,252,199 | +0.82(+26.11%) |
Apr 09, 2020 | 3.690 | 4.250 | 3.110 | 3.140 | 1,725,400 | -0.22(-6.55%) |
Apr 08, 2020 | 3.060 | 3.380 | 2.980 | 3.360 | 738,424 | +0.44(+15.07%) |
Apr 07, 2020 | 3.150 | 3.500 | 2.810 | 2.920 | 1,014,400 | -0.07(-2.34%) |
Apr 06, 2020 | 3.150 | 3.150 | 2.870 | 2.990 | 621,432 | -0.02(-0.66%) |
Apr 03, 2020 | 3.160 | 3.370 | 2.611 | 3.010 | 1,128,500 | +0.06(+2.03%) |
Apr 02, 2020 | 2.990 | 3.820 | 2.550 | 2.950 | 1,972,823 | +0.69(+30.53%) |
Apr 01, 2020 | 3.010 | 3.010 | 2.230 | 2.260 | 635,202 | -0.83(-26.86%) |
Mar 31, 2020 | 3.240 | 3.500 | 3.000 | 3.090 | 498,980 | +0.19(+6.55%) |
Mar 30, 2020 | 3.300 | 3.350 | 2.800 | 2.900 | 820,840 | -0.60(-17.14%) |
Mar 27, 2020 | 3.490 | 3.630 | 2.980 | 3.500 | 870,000 | -0.14(-3.85%) |
Mar 26, 2020 | 2.850 | 4.400 | 2.800 | 3.640 | 1,460,656 | +0.74(+25.52%) |
Mar 25, 2020 | 2.870 | 3.080 | 2.460 | 2.900 | 824,274 | +0.15(+5.45%) |
Mar 24, 2020 | 2.440 | 2.900 | 2.230 | 2.750 | 714,351 | +0.72(+35.47%) |
Mar 23, 2020 | 2.500 | 2.500 | 1.745 | 2.030 | 917,480 | -0.17(-7.73%) |
Mar 20, 2020 | 3.040 | 3.890 | 2.139 | 2.200 | 1,941,900 | -0.58(-20.86%) |
Mar 19, 2020 | 1.360 | 2.890 | 1.250 | 2.780 | 1,731,537 | +1.65(+146.02%) |
Mar 18, 2020 | 2.100 | 2.220 | 0.9900 | 1.130 | 916,157 | -1.07(-48.64%) |
Mar 17, 2020 | 3.150 | 3.450 | 2.080 | 2.200 | 1,020,488 | -0.80(-26.67%) |
Mar 16, 2020 | 3.360 | 3.810 | 2.920 | 3.000 | 814,999 | -1.10(-26.83%) |
Mar 13, 2020 | 4.510 | 4.550 | 3.190 | 4.100 | 1,139,700 | -0.07(-1.68%) |
Mar 12, 2020 | 4.750 | 5.000 | 3.950 | 4.170 | 830,684 | -1.01(-19.50%) |
Mar 11, 2020 | 5.910 | 6.120 | 4.840 | 5.180 | 551,369 | -1.05(-16.85%) |
Mar 10, 2020 | 6.340 | 6.540 | 5.250 | 6.230 | 631,533 | +0.67(+12.05%) |
Mar 09, 2020 | 8.330 | 8.330 | 5.310 | 5.560 | 1,091,759 | -5.33(-48.94%) |
Mar 06, 2020 | 12.78 | 13.07 | 10.50 | 10.89 | 486,200 | -2.27(-17.25%) |
Mar 05, 2020 | 13.58 | 13.93 | 12.87 | 13.16 | 207,410 | -0.82(-5.87%) |
Mar 04, 2020 | 14.94 | 14.94 | 13.70 | 13.98 | 188,384 | -0.59(-4.05%) |
Mar 03, 2020 | 14.31 | 14.64 | 13.60 | 14.57 | 303,523 | +0.20(+1.39%) |
Mar 02, 2020 | 15.91 | 15.93 | 13.88 | 14.37 | 418,958 | -1.53(-9.62%) |
Feb 28, 2020 | 12.43 | 16.18 | 11.75 | 15.90 | 611,500 | +4.06(+34.29%) |
Feb 27, 2020 | 12.55 | 12.98 | 11.71 | 11.84 | 352,095 | -1.23(-9.41%) |
Feb 26, 2020 | 14.06 | 14.06 | 13.03 | 13.07 | 279,093 | -0.86(-6.17%) |
Feb 25, 2020 | 15.04 | 15.04 | 13.50 | 13.93 | 326,466 | -1.06(-7.07%) |
Feb 24, 2020 | 15.50 | 15.50 | 14.55 | 14.99 | 219,060 | -1.14(-7.07%) |
Feb 21, 2020 | 16.93 | 16.93 | 16.11 | 16.13 | 122,600 | -1.05(-6.11%) |
Feb 20, 2020 | 17.62 | 17.94 | 17.05 | 17.18 | 145,231 | -0.35(-2.00%) |
Feb 19, 2020 | 16.89 | 17.78 | 16.70 | 17.53 | 203,967 | +0.80(+4.78%) |
Feb 18, 2020 | 17.37 | 17.44 | 16.50 | 16.73 | 198,607 | -0.80(-4.56%) |
Feb 14, 2020 | 18.40 | 18.88 | 17.24 | 17.53 | 150,700 | -0.79(-4.31%) |
Feb 13, 2020 | 18.16 | 18.63 | 18.06 | 18.32 | 180,695 | +0.06(+0.33%) |
Feb 12, 2020 | 18.64 | 19.20 | 17.97 | 18.26 | 346,601 | +0.02(+0.11%) |
Feb 11, 2020 | 19.08 | 19.40 | 18.09 | 18.24 | 191,641 | -0.45(-2.41%) |
Feb 10, 2020 | 19.55 | 19.72 | 18.40 | 18.69 | 225,672 | -1.10(-5.56%) |
Feb 07, 2020 | 20.98 | 21.05 | 19.75 | 19.79 | 227,800 | -1.48(-6.96%) |
Feb 06, 2020 | 21.69 | 21.85 | 20.78 | 21.27 | 156,012 | -0.41(-1.89%) |
Feb 05, 2020 | 20.38 | 21.96 | 20.38 | 21.68 | 146,039 | +1.74(+8.73%) |
Feb 04, 2020 | 20.57 | 21.00 | 19.87 | 19.94 | 168,399 | -0.18(-0.89%) |