Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.072 | 5.072 | 4.514 | 4.717 | 2,714,983 | -0.31(-6.10%) |
Apr 29, 2020 | 4.692 | 5.165 | 4.570 | 5.023 | 3,697,181 | +0.59(+13.28%) |
Apr 28, 2020 | 4.171 | 4.717 | 4.152 | 4.435 | 4,382,736 | +0.45(+11.40%) |
Apr 27, 2020 | 3.748 | 4.085 | 3.742 | 3.981 | 5,641,532 | +0.24(+6.39%) |
Apr 24, 2020 | 3.711 | 3.772 | 3.515 | 3.742 | 2,057,676 | +0.01(+0.33%) |
Apr 23, 2020 | 3.680 | 3.999 | 3.625 | 3.729 | 2,379,047 | -0.01(-0.16%) |
Apr 22, 2020 | 3.876 | 3.907 | 3.564 | 3.735 | 2,081,927 | -0.07(-1.77%) |
Apr 21, 2020 | 3.674 | 3.864 | 3.650 | 3.803 | 3,975,357 | -0.07(-1.74%) |
Apr 20, 2020 | 3.840 | 4.048 | 3.625 | 3.870 | 3,708,300 | -0.28(-6.66%) |
Apr 17, 2020 | 3.993 | 4.220 | 3.932 | 4.146 | 3,316,965 | +0.31(+8.16%) |
Apr 16, 2020 | 3.870 | 3.987 | 3.686 | 3.834 | 3,044,968 | -0.07(-1.73%) |
Apr 15, 2020 | 3.870 | 3.993 | 3.650 | 3.901 | 5,431,468 | -0.40(-9.27%) |
Apr 14, 2020 | 4.361 | 4.539 | 4.060 | 4.300 | 4,937,313 | +0.13(+3.09%) |
Apr 13, 2020 | 4.484 | 4.484 | 3.600 | 4.171 | 6,743,115 | +0.15(+3.82%) |
Apr 09, 2020 | 3.361 | 4.263 | 3.361 | 4.018 | 13,512,580 | +0.96(+31.53%) |
Apr 08, 2020 | 2.668 | 3.527 | 2.656 | 3.055 | 13,456,026 | +0.55(+22.06%) |
Apr 07, 2020 | 1.914 | 2.680 | 1.914 | 2.503 | 13,527,832 | +0.76(+43.66%) |
Apr 06, 2020 | 1.901 | 2.533 | 1.724 | 1.742 | 12,521,108 | +0.20(+12.70%) |
Apr 03, 2020 | 2.288 | 2.300 | 1.503 | 1.546 | 6,953,971 | -0.69(-30.96%) |
Apr 02, 2020 | 2.717 | 2.791 | 2.217 | 2.239 | 3,068,239 | -0.33(-12.89%) |
Apr 01, 2020 | 3.067 | 3.067 | 2.515 | 2.570 | 2,325,410 | -0.80(-23.68%) |
Mar 31, 2020 | 3.073 | 3.490 | 2.950 | 3.367 | 4,311,335 | +0.30(+9.80%) |
Mar 30, 2020 | 3.551 | 3.570 | 2.760 | 3.067 | 3,513,996 | -0.56(-15.54%) |
Mar 27, 2020 | 3.883 | 4.036 | 3.281 | 3.631 | 7,024,239 | +0.10(+2.96%) |
Mar 26, 2020 | 2.300 | 4.097 | 2.300 | 3.527 | 12,833,832 | +1.70(+92.95%) |
Mar 25, 2020 | 2.428 | 2.546 | 1.742 | 1.828 | 6,908,728 | -0.48(-20.70%) |
Mar 24, 2020 | 2.777 | 2.937 | 2.241 | 2.305 | 3,104,129 | -0.34(-12.96%) |
Mar 23, 2020 | 3.875 | 3.886 | 2.450 | 2.648 | 3,780,915 | -1.12(-29.73%) |
Mar 20, 2020 | 4.058 | 4.358 | 3.752 | 3.768 | 2,459,623 | -0.25(-6.14%) |
Mar 19, 2020 | 2.921 | 4.513 | 2.621 | 4.015 | 4,012,833 | +1.12(+38.70%) |
Mar 18, 2020 | 4.288 | 4.288 | 2.616 | 2.894 | 4,529,225 | -1.44(-33.25%) |
Mar 17, 2020 | 5.762 | 5.891 | 4.277 | 4.336 | 3,225,560 | -1.36(-23.82%) |
Mar 16, 2020 | 7.006 | 7.006 | 5.692 | 5.692 | 2,261,654 | -1.81(-24.09%) |
Mar 13, 2020 | 8.228 | 8.362 | 7.376 | 7.499 | 1,753,302 | -0.42(-5.35%) |
Mar 12, 2020 | 8.625 | 8.625 | 7.826 | 7.922 | 1,517,039 | -1.04(-11.60%) |
Mar 11, 2020 | 9.161 | 9.177 | 8.823 | 8.962 | 1,636,020 | -0.34(-3.63%) |
Mar 10, 2020 | 9.386 | 9.442 | 8.951 | 9.300 | 1,668,357 | +0.02(+0.23%) |
Mar 09, 2020 | 9.965 | 9.965 | 9.225 | 9.278 | 2,437,818 | -0.94(-9.18%) |
Mar 06, 2020 | 10.32 | 10.35 | 10.02 | 10.22 | 1,482,042 | -0.29(-2.80%) |
Mar 05, 2020 | 10.55 | 10.58 | 10.41 | 10.51 | 983,771 | -0.19(-1.75%) |
Mar 04, 2020 | 10.67 | 10.81 | 10.52 | 10.70 | 1,049,789 | +0.14(+1.32%) |
Mar 03, 2020 | 10.74 | 10.93 | 10.44 | 10.56 | 1,178,999 | -0.17(-1.60%) |
Mar 02, 2020 | 10.33 | 10.75 | 10.31 | 10.73 | 1,273,452 | +0.43(+4.16%) |
Feb 28, 2020 | 10.29 | 10.38 | 9.991 | 10.30 | 2,143,029 | -0.12(-1.18%) |
Feb 27, 2020 | 10.69 | 10.69 | 10.41 | 10.43 | 1,395,360 | -0.34(-3.19%) |
Feb 26, 2020 | 10.75 | 10.92 | 10.75 | 10.77 | 1,141,527 | -0.04(-0.40%) |
Feb 25, 2020 | 11.09 | 11.09 | 10.73 | 10.81 | 1,063,395 | -0.29(-2.65%) |
Feb 24, 2020 | 11.11 | 11.17 | 11.08 | 11.11 | 1,105,437 | -0.08(-0.72%) |
Feb 21, 2020 | 11.17 | 11.19 | 11.14 | 11.19 | 732,812 | +0.02(+0.19%) |
Feb 20, 2020 | 11.17 | 11.20 | 11.12 | 11.17 | 540,438 | +0.02(+0.19%) |
Feb 19, 2020 | 11.42 | 11.42 | 11.13 | 11.14 | 631,862 | +0.02(+0.19%) |
Feb 18, 2020 | 11.09 | 11.16 | 11.09 | 11.12 | 553,633 | +0.03(+0.24%) |
Feb 14, 2020 | 11.08 | 11.12 | 11.07 | 11.10 | 468,082 | -0.01(-0.10%) |
Feb 13, 2020 | 11.08 | 11.13 | 11.08 | 11.11 | 505,025 | +0.02(+0.19%) |
Feb 12, 2020 | 11.04 | 11.11 | 11.04 | 11.08 | 801,360 | +0.05(+0.49%) |
Feb 11, 2020 | 11.01 | 11.05 | 11.01 | 11.03 | 382,042 | +0.02(+0.19%) |
Feb 10, 2020 | 11.08 | 11.10 | 10.99 | 11.01 | 409,251 | -0.08(-0.72%) |
Feb 07, 2020 | 11.13 | 11.17 | 11.08 | 11.09 | 444,948 | -0.04(-0.39%) |
Feb 06, 2020 | 11.13 | 11.20 | 11.13 | 11.13 | 593,667 | +0.01(+0.10%) |
Feb 05, 2020 | 11.07 | 11.16 | 11.07 | 11.12 | 755,563 | +0.06(+0.58%) |
Feb 04, 2020 | 11.04 | 11.16 | 11.01 | 11.06 | 1,161,121 | +0.02(+0.14%) |