Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.170 | 6.380 | 5.670 | 6.130 | 18,561,962 | +0.05(+0.82%) |
Apr 29, 2020 | 5.500 | 6.150 | 5.450 | 6.080 | 18,235,148 | +0.87(+16.70%) |
Apr 28, 2020 | 5.230 | 5.280 | 4.780 | 5.210 | 15,513,648 | +0.44(+9.22%) |
Apr 27, 2020 | 4.650 | 4.880 | 4.450 | 4.770 | 10,736,592 | -0.05(-1.04%) |
Apr 24, 2020 | 5.070 | 5.185 | 4.610 | 4.820 | 11,326,200 | -0.06(-1.23%) |
Apr 23, 2020 | 5.190 | 5.380 | 4.770 | 4.880 | 17,614,024 | +0.30(+6.55%) |
Apr 22, 2020 | 4.360 | 4.705 | 4.340 | 4.580 | 14,235,316 | +0.44(+10.63%) |
Apr 21, 2020 | 3.980 | 4.150 | 3.820 | 4.140 | 12,031,672 | +0.08(+1.97%) |
Apr 20, 2020 | 3.830 | 4.240 | 3.810 | 4.060 | 13,242,319 | -0.20(-4.69%) |
Apr 17, 2020 | 3.610 | 4.270 | 3.570 | 4.260 | 11,560,400 | +0.63(+17.36%) |
Apr 16, 2020 | 4.030 | 4.040 | 3.570 | 3.630 | 10,552,089 | -0.39(-9.70%) |
Apr 15, 2020 | 3.860 | 4.130 | 3.780 | 4.020 | 9,576,429 | -0.18(-4.29%) |
Apr 14, 2020 | 4.260 | 4.380 | 4.060 | 4.200 | 12,692,099 | -0.12(-2.78%) |
Apr 13, 2020 | 4.580 | 4.620 | 4.100 | 4.320 | 15,466,194 | +0.00(+0.00%) |
Apr 09, 2020 | 4.780 | 4.930 | 4.010 | 4.320 | 19,746,400 | +0.02(+0.47%) |
Apr 08, 2020 | 3.990 | 4.300 | 3.880 | 4.300 | 9,954,695 | +0.45(+11.69%) |
Apr 07, 2020 | 4.160 | 4.600 | 3.810 | 3.850 | 17,044,412 | +0.02(+0.52%) |
Apr 06, 2020 | 3.970 | 3.980 | 3.550 | 3.830 | 15,627,322 | +0.05(+1.32%) |
Apr 03, 2020 | 3.840 | 3.980 | 3.370 | 3.780 | 25,300,200 | +0.29(+8.31%) |
Apr 02, 2020 | 2.990 | 3.980 | 2.980 | 3.490 | 28,679,616 | +0.74(+26.91%) |
Apr 01, 2020 | 2.830 | 2.980 | 2.650 | 2.750 | 11,292,334 | -0.30(-9.84%) |
Mar 31, 2020 | 2.930 | 3.210 | 2.880 | 3.050 | 15,631,803 | +0.24(+8.54%) |
Mar 30, 2020 | 3.010 | 3.030 | 2.470 | 2.810 | 20,420,150 | -0.27(-8.77%) |
Mar 27, 2020 | 3.500 | 3.500 | 2.970 | 3.080 | 12,604,300 | -0.27(-8.06%) |
Mar 26, 2020 | 3.340 | 3.620 | 3.010 | 3.350 | 12,352,635 | +0.06(+1.82%) |
Mar 25, 2020 | 3.460 | 3.640 | 2.950 | 3.290 | 15,436,362 | -0.04(-1.20%) |
Mar 24, 2020 | 3.250 | 3.420 | 3.060 | 3.330 | 14,611,727 | +0.38(+12.88%) |
Mar 23, 2020 | 2.820 | 3.040 | 2.580 | 2.950 | 15,784,642 | +0.13(+4.61%) |
Mar 20, 2020 | 3.040 | 3.480 | 2.740 | 2.820 | 29,778,000 | -0.08(-2.76%) |
Mar 19, 2020 | 2.210 | 2.900 | 2.150 | 2.900 | 14,009,216 | +0.79(+37.44%) |
Mar 18, 2020 | 2.720 | 2.760 | 1.940 | 2.110 | 24,016,670 | -0.80(-27.49%) |
Mar 17, 2020 | 3.460 | 3.480 | 2.810 | 2.910 | 21,551,966 | -0.50(-14.66%) |
Mar 16, 2020 | 3.470 | 3.920 | 3.330 | 3.410 | 23,404,766 | -1.09(-24.22%) |
Mar 13, 2020 | 3.570 | 4.500 | 3.080 | 4.500 | 20,507,000 | +1.19(+35.95%) |
Mar 12, 2020 | 3.430 | 3.490 | 3.090 | 3.310 | 31,816,620 | -0.42(-11.26%) |
Mar 11, 2020 | 4.110 | 4.160 | 3.640 | 3.730 | 25,920,806 | -0.61(-14.06%) |
Mar 10, 2020 | 4.070 | 4.360 | 3.625 | 4.340 | 27,779,732 | +0.82(+23.30%) |
Mar 09, 2020 | 4.510 | 4.540 | 3.080 | 3.520 | 42,831,480 | -2.98(-45.85%) |
Mar 06, 2020 | 7.410 | 7.550 | 6.350 | 6.500 | 17,857,800 | -1.31(-16.77%) |
Mar 05, 2020 | 7.970 | 8.090 | 7.670 | 7.810 | 14,010,444 | -0.40(-4.87%) |
Mar 04, 2020 | 8.640 | 8.740 | 8.100 | 8.210 | 9,962,065 | -0.28(-3.30%) |
Mar 03, 2020 | 9.110 | 9.200 | 8.390 | 8.490 | 13,132,323 | -0.59(-6.50%) |
Mar 02, 2020 | 9.500 | 9.520 | 8.740 | 9.080 | 13,645,780 | -0.25(-2.68%) |
Feb 28, 2020 | 8.720 | 9.465 | 8.520 | 9.330 | 12,982,100 | +0.17(+1.86%) |
Feb 27, 2020 | 9.610 | 10.07 | 9.150 | 9.160 | 21,159,760 | -1.11(-10.81%) |
Feb 26, 2020 | 10.74 | 10.86 | 10.25 | 10.27 | 8,429,493 | -0.44(-4.11%) |
Feb 25, 2020 | 11.07 | 11.11 | 10.50 | 10.71 | 10,352,157 | -0.29(-2.64%) |
Feb 24, 2020 | 11.26 | 11.42 | 10.89 | 11.00 | 8,223,058 | -0.85(-7.17%) |
Feb 21, 2020 | 12.00 | 12.01 | 11.66 | 11.85 | 6,922,900 | -0.33(-2.71%) |
Feb 20, 2020 | 12.17 | 12.30 | 12.04 | 12.18 | 5,091,832 | +0.05(+0.41%) |
Feb 19, 2020 | 11.81 | 12.24 | 11.80 | 12.13 | 5,432,545 | +0.42(+3.59%) |
Feb 18, 2020 | 11.74 | 11.81 | 11.60 | 11.71 | 4,936,727 | -0.18(-1.51%) |
Feb 14, 2020 | 12.06 | 12.12 | 11.69 | 11.89 | 5,378,000 | -0.06(-0.50%) |
Feb 13, 2020 | 11.83 | 12.04 | 11.79 | 11.95 | 4,081,005 | +0.00(+0.00%) |
Feb 12, 2020 | 11.95 | 12.05 | 11.75 | 11.95 | 5,540,560 | +0.34(+2.93%) |
Feb 11, 2020 | 11.74 | 11.94 | 11.57 | 11.61 | 6,326,732 | +0.07(+0.61%) |
Feb 10, 2020 | 11.92 | 11.93 | 11.46 | 11.54 | 6,022,342 | -0.54(-4.47%) |
Feb 07, 2020 | 12.12 | 12.20 | 11.93 | 12.08 | 5,873,400 | -0.25(-2.03%) |
Feb 06, 2020 | 12.69 | 12.76 | 12.19 | 12.33 | 5,944,419 | -0.32(-2.53%) |
Feb 05, 2020 | 12.43 | 12.79 | 12.38 | 12.65 | 6,357,475 | +0.57(+4.72%) |
Feb 04, 2020 | 12.17 | 12.27 | 12.03 | 12.08 | 5,285,348 | +0.21(+1.77%) |