Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.794 | 8.050 | 6.952 | 7.195 | 5,136,024 | -0.37(-4.87%) |
Apr 29, 2020 | 6.616 | 7.761 | 6.616 | 7.563 | 5,146,995 | +1.32(+21.05%) |
Apr 28, 2020 | 5.774 | 6.248 | 5.768 | 6.248 | 3,059,206 | +0.58(+10.21%) |
Apr 27, 2020 | 5.952 | 6.038 | 5.571 | 5.669 | 3,892,231 | -0.25(-4.22%) |
Apr 24, 2020 | 6.051 | 6.570 | 5.853 | 5.919 | 4,563,440 | +0.22(+3.93%) |
Apr 23, 2020 | 5.261 | 5.755 | 5.235 | 5.696 | 4,404,698 | +0.67(+13.35%) |
Apr 22, 2020 | 4.768 | 5.189 | 4.604 | 5.025 | 5,225,190 | +0.45(+9.77%) |
Apr 21, 2020 | 4.393 | 4.637 | 4.295 | 4.577 | 2,906,763 | +0.28(+6.59%) |
Apr 20, 2020 | 4.249 | 4.900 | 3.953 | 4.295 | 6,267,917 | -0.11(-2.54%) |
Apr 17, 2020 | 4.393 | 4.564 | 4.203 | 4.406 | 6,745,796 | +0.41(+10.20%) |
Apr 16, 2020 | 4.249 | 4.268 | 3.893 | 3.999 | 1,960,590 | -0.24(-5.59%) |
Apr 15, 2020 | 4.551 | 4.564 | 3.782 | 4.235 | 3,651,989 | -0.59(-12.14%) |
Apr 14, 2020 | 4.624 | 5.096 | 4.505 | 4.821 | 4,070,776 | +0.45(+10.39%) |
Apr 13, 2020 | 4.117 | 4.531 | 3.946 | 4.367 | 4,290,646 | +0.62(+16.70%) |
Apr 09, 2020 | 3.420 | 4.196 | 3.407 | 3.742 | 4,280,781 | +0.62(+20.04%) |
Apr 08, 2020 | 3.137 | 3.341 | 2.920 | 3.117 | 3,203,150 | +0.14(+4.87%) |
Apr 07, 2020 | 2.960 | 3.407 | 2.828 | 2.973 | 5,541,688 | +0.18(+6.35%) |
Apr 06, 2020 | 3.025 | 3.157 | 2.749 | 2.795 | 2,527,099 | -0.12(-4.28%) |
Apr 03, 2020 | 3.091 | 3.216 | 2.558 | 2.920 | 2,482,500 | +0.05(+1.60%) |
Apr 02, 2020 | 2.894 | 3.163 | 2.690 | 2.874 | 2,520,272 | +0.24(+9.25%) |
Apr 01, 2020 | 2.710 | 2.749 | 2.519 | 2.631 | 2,714,698 | -0.15(-5.44%) |
Mar 31, 2020 | 2.447 | 2.789 | 2.406 | 2.782 | 3,138,118 | +0.45(+19.15%) |
Mar 30, 2020 | 2.644 | 2.729 | 2.177 | 2.335 | 3,549,832 | -0.16(-6.58%) |
Mar 27, 2020 | 3.288 | 3.295 | 2.427 | 2.499 | 3,520,537 | -0.69(-21.65%) |
Mar 26, 2020 | 3.676 | 3.782 | 3.157 | 3.190 | 2,476,634 | -0.34(-9.51%) |
Mar 25, 2020 | 3.407 | 3.762 | 3.124 | 3.525 | 2,657,137 | +0.32(+9.84%) |
Mar 24, 2020 | 3.065 | 3.256 | 2.907 | 3.209 | 2,295,550 | +0.42(+15.09%) |
Mar 23, 2020 | 3.453 | 3.584 | 2.650 | 2.789 | 2,855,920 | -0.52(-15.71%) |
Mar 20, 2020 | 2.979 | 4.324 | 2.828 | 3.308 | 8,599,575 | +0.65(+24.51%) |
Mar 19, 2020 | 2.236 | 2.927 | 2.105 | 2.657 | 4,083,143 | +0.55(+26.25%) |
Mar 18, 2020 | 2.940 | 2.940 | 1.743 | 2.105 | 3,533,042 | -1.00(-32.20%) |
Mar 17, 2020 | 3.946 | 3.946 | 3.091 | 3.104 | 2,712,240 | -0.58(-15.71%) |
Mar 16, 2020 | 4.012 | 4.268 | 3.630 | 3.683 | 2,807,445 | -0.96(-20.68%) |
Mar 13, 2020 | 4.545 | 4.926 | 4.278 | 4.643 | 2,766,375 | +0.66(+16.69%) |
Mar 12, 2020 | 4.604 | 4.735 | 3.828 | 3.979 | 2,632,148 | -1.61(-28.82%) |
Mar 11, 2020 | 5.314 | 6.110 | 5.038 | 5.590 | 2,907,311 | +0.10(+1.80%) |
Mar 10, 2020 | 6.893 | 6.912 | 4.374 | 5.492 | 7,732,457 | -0.36(-6.18%) |
Mar 09, 2020 | 8.405 | 8.405 | 5.853 | 5.853 | 3,654,110 | -5.07(-46.42%) |
Mar 06, 2020 | 11.91 | 12.00 | 10.81 | 10.92 | 2,102,682 | -1.43(-11.56%) |
Mar 05, 2020 | 13.08 | 13.08 | 12.02 | 12.35 | 1,449,192 | -0.93(-6.98%) |
Mar 04, 2020 | 13.48 | 13.91 | 13.07 | 13.28 | 1,236,878 | +0.11(+0.80%) |
Mar 03, 2020 | 13.75 | 14.35 | 13.06 | 13.17 | 948,419 | -0.56(-4.07%) |
Mar 02, 2020 | 13.90 | 14.05 | 13.30 | 13.73 | 998,095 | +0.03(+0.19%) |
Feb 28, 2020 | 13.15 | 13.84 | 12.83 | 13.71 | 1,705,379 | +0.24(+1.76%) |
Feb 27, 2020 | 14.23 | 14.30 | 13.22 | 13.47 | 1,882,616 | -1.03(-7.12%) |
Feb 26, 2020 | 15.87 | 15.98 | 14.47 | 14.50 | 1,400,893 | -1.28(-8.13%) |
Feb 25, 2020 | 16.94 | 16.95 | 15.75 | 15.78 | 1,397,215 | -1.16(-6.87%) |
Feb 24, 2020 | 17.17 | 17.18 | 16.55 | 16.95 | 878,699 | -0.59(-3.34%) |
Feb 21, 2020 | 17.43 | 17.66 | 17.37 | 17.53 | 523,351 | +0.02(+0.11%) |
Feb 20, 2020 | 18.05 | 18.40 | 17.44 | 17.51 | 762,802 | -0.57(-3.13%) |
Feb 19, 2020 | 18.03 | 18.33 | 17.49 | 18.08 | 672,675 | +0.20(+1.10%) |
Feb 18, 2020 | 18.58 | 18.78 | 17.66 | 17.88 | 1,627,644 | -0.80(-4.26%) |
Feb 14, 2020 | 18.15 | 18.72 | 17.76 | 18.68 | 839,613 | +0.57(+3.16%) |
Feb 13, 2020 | 18.13 | 18.29 | 18.03 | 18.11 | 374,182 | -0.07(-0.36%) |
Feb 12, 2020 | 18.27 | 18.50 | 17.78 | 18.17 | 732,764 | +0.09(+0.47%) |
Feb 11, 2020 | 17.43 | 18.15 | 17.43 | 18.09 | 627,997 | +0.69(+3.97%) |
Feb 10, 2020 | 17.80 | 17.91 | 17.13 | 17.40 | 502,125 | -0.42(-2.36%) |
Feb 07, 2020 | 17.94 | 18.07 | 17.61 | 17.82 | 641,189 | -0.21(-1.17%) |
Feb 06, 2020 | 18.55 | 18.71 | 17.93 | 18.03 | 668,268 | -0.48(-2.58%) |
Feb 05, 2020 | 18.65 | 19.03 | 18.47 | 18.50 | 445,474 | +0.08(+0.45%) |
Feb 04, 2020 | 18.02 | 18.65 | 18.02 | 18.42 | 479,611 | +0.46(+2.54%) |