Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.079 | 4.079 | 3.729 | 3.753 | 699,041 | -0.45(-10.75%) |
Apr 29, 2020 | 4.185 | 4.310 | 4.029 | 4.205 | 2,146,882 | +0.37(+9.64%) |
Apr 28, 2020 | 3.971 | 4.089 | 3.640 | 3.836 | 2,640,679 | +0.14(+3.67%) |
Apr 27, 2020 | 3.229 | 3.727 | 3.229 | 3.700 | 1,944,910 | +0.53(+16.77%) |
Apr 24, 2020 | 2.971 | 3.238 | 2.971 | 3.168 | 608,130 | +0.24(+8.18%) |
Apr 23, 2020 | 2.898 | 3.046 | 2.878 | 2.929 | 343,645 | +0.06(+2.22%) |
Apr 22, 2020 | 2.945 | 2.961 | 2.833 | 2.865 | 174,474 | +0.02(+0.83%) |
Apr 21, 2020 | 2.814 | 2.949 | 2.735 | 2.842 | 269,876 | -0.23(-7.50%) |
Apr 20, 2020 | 3.062 | 3.225 | 2.957 | 3.072 | 341,318 | -0.08(-2.50%) |
Apr 17, 2020 | 3.190 | 3.194 | 2.961 | 3.151 | 404,819 | +0.35(+12.31%) |
Apr 16, 2020 | 2.833 | 2.883 | 2.689 | 2.806 | 248,336 | -0.01(-0.28%) |
Apr 15, 2020 | 2.864 | 2.926 | 2.717 | 2.814 | 532,214 | -0.42(-13.07%) |
Apr 14, 2020 | 3.159 | 3.275 | 3.060 | 3.237 | 618,309 | +0.34(+11.66%) |
Apr 13, 2020 | 3.015 | 3.015 | 2.735 | 2.899 | 257,316 | -0.09(-3.13%) |
Apr 09, 2020 | 2.903 | 3.202 | 2.860 | 2.992 | 676,931 | +0.28(+10.46%) |
Apr 08, 2020 | 2.488 | 2.767 | 2.443 | 2.709 | 546,158 | +0.32(+13.50%) |
Apr 07, 2020 | 2.592 | 2.693 | 2.313 | 2.387 | 962,774 | +0.17(+7.90%) |
Apr 06, 2020 | 1.886 | 2.216 | 1.882 | 2.212 | 435,058 | +0.56(+33.56%) |
Apr 03, 2020 | 1.742 | 1.763 | 1.564 | 1.656 | 135,025 | -0.08(-4.58%) |
Apr 02, 2020 | 1.781 | 1.891 | 1.649 | 1.736 | 116,122 | -0.08(-4.23%) |
Apr 01, 2020 | 1.940 | 1.999 | 1.785 | 1.812 | 160,533 | -0.40(-18.07%) |
Mar 31, 2020 | 2.266 | 2.328 | 2.149 | 2.212 | 93,412 | -0.05(-2.12%) |
Mar 30, 2020 | 2.352 | 2.352 | 2.083 | 2.260 | 136,605 | -0.01(-0.45%) |
Mar 27, 2020 | 2.402 | 2.402 | 2.204 | 2.270 | 152,032 | -0.28(-11.08%) |
Mar 26, 2020 | 2.483 | 2.651 | 2.387 | 2.553 | 175,914 | +0.22(+9.49%) |
Mar 25, 2020 | 2.247 | 2.610 | 2.127 | 2.332 | 359,933 | +0.13(+5.99%) |
Mar 24, 2020 | 1.960 | 2.212 | 1.948 | 2.200 | 209,982 | +0.47(+27.03%) |
Mar 23, 2020 | 1.899 | 1.953 | 1.561 | 1.732 | 238,447 | -0.14(-7.33%) |
Mar 20, 2020 | 2.295 | 2.295 | 1.843 | 1.869 | 240,898 | -0.33(-14.98%) |
Mar 19, 2020 | 1.736 | 2.246 | 1.675 | 2.198 | 261,546 | +0.26(+13.68%) |
Mar 18, 2020 | 2.155 | 2.189 | 1.561 | 1.934 | 117,267 | -0.45(-18.96%) |
Mar 17, 2020 | 2.288 | 2.557 | 2.097 | 2.386 | 84,834 | +0.10(+4.39%) |
Mar 16, 2020 | 3.000 | 3.000 | 2.147 | 2.286 | 122,117 | -1.04(-31.37%) |
Mar 13, 2020 | 3.300 | 3.331 | 2.650 | 3.331 | 156,833 | +0.53(+18.75%) |
Mar 12, 2020 | 3.293 | 3.465 | 2.802 | 2.805 | 213,847 | -1.60(-36.33%) |
Mar 11, 2020 | 5.139 | 5.139 | 4.279 | 4.406 | 297,240 | -1.20(-21.43%) |
Mar 10, 2020 | 5.649 | 5.866 | 5.009 | 5.607 | 38,887 | +0.25(+4.69%) |
Mar 09, 2020 | 5.725 | 5.725 | 4.861 | 5.356 | 55,892 | -1.00(-15.80%) |
Mar 06, 2020 | 6.098 | 6.535 | 6.018 | 6.361 | 88,530 | -0.21(-3.24%) |
Mar 05, 2020 | 6.894 | 6.894 | 6.437 | 6.574 | 69,413 | -0.81(-11.03%) |
Mar 04, 2020 | 7.118 | 7.392 | 6.848 | 7.389 | 68,754 | +0.57(+8.38%) |
Mar 03, 2020 | 7.354 | 7.613 | 6.612 | 6.818 | 59,357 | -0.47(-6.48%) |
Mar 02, 2020 | 7.095 | 7.290 | 6.547 | 7.290 | 37,159 | +0.30(+4.36%) |
Feb 28, 2020 | 6.509 | 7.130 | 6.471 | 6.985 | 65,150 | -0.14(-2.03%) |
Feb 27, 2020 | 7.290 | 7.994 | 6.738 | 7.130 | 110,529 | -0.66(-8.45%) |
Feb 26, 2020 | 8.534 | 8.670 | 7.785 | 7.788 | 39,959 | -0.55(-6.62%) |
Feb 25, 2020 | 9.463 | 9.463 | 8.317 | 8.340 | 49,519 | -0.95(-10.24%) |
Feb 24, 2020 | 9.368 | 9.581 | 9.065 | 9.292 | 92,022 | -1.11(-10.65%) |
Feb 21, 2020 | 10.60 | 10.61 | 10.32 | 10.40 | 21,541 | -0.23(-2.14%) |
Feb 20, 2020 | 10.10 | 10.63 | 10.10 | 10.63 | 58,890 | +0.64(+6.45%) |
Feb 19, 2020 | 9.935 | 10.06 | 9.673 | 9.983 | 15,307 | +0.08(+0.79%) |
Feb 18, 2020 | 9.741 | 10.03 | 9.741 | 9.905 | 14,729 | +0.13(+1.32%) |
Feb 14, 2020 | 9.943 | 9.945 | 9.709 | 9.775 | 7,618 | -0.09(-0.92%) |
Feb 13, 2020 | 9.673 | 9.954 | 9.673 | 9.866 | 17,803 | -0.11(-1.12%) |
Feb 12, 2020 | 9.722 | 10.01 | 9.722 | 9.978 | 32,659 | +0.47(+4.97%) |
Feb 11, 2020 | 9.456 | 9.596 | 9.456 | 9.505 | 14,514 | +0.24(+2.55%) |
Feb 10, 2020 | 9.151 | 9.334 | 9.151 | 9.269 | 19,077 | +0.09(+1.01%) |
Feb 07, 2020 | 9.391 | 9.398 | 9.098 | 9.176 | 25,744 | -0.46(-4.80%) |
Feb 06, 2020 | 9.935 | 9.935 | 9.623 | 9.639 | 40,521 | -0.19(-1.97%) |
Feb 05, 2020 | 9.497 | 9.859 | 9.497 | 9.832 | 51,973 | +0.62(+6.78%) |
Feb 04, 2020 | 9.288 | 9.444 | 9.150 | 9.208 | 32,514 | +0.21(+2.34%) |