Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.703 | 3.772 | 3.044 | 3.451 | 5,438,608 | -0.58(-14.37%) |
Apr 29, 2020 | 3.325 | 4.253 | 3.319 | 4.030 | 20,757,690 | +0.80(+24.65%) |
Apr 28, 2020 | 3.009 | 3.370 | 3.009 | 3.233 | 4,244,590 | +0.36(+12.57%) |
Apr 27, 2020 | 2.579 | 2.900 | 2.528 | 2.872 | 3,130,310 | +0.34(+13.61%) |
Apr 24, 2020 | 2.556 | 2.694 | 2.448 | 2.528 | 3,395,844 | +0.11(+4.75%) |
Apr 23, 2020 | 2.419 | 2.683 | 2.293 | 2.413 | 4,048,594 | +0.13(+5.78%) |
Apr 22, 2020 | 2.092 | 2.321 | 2.092 | 2.281 | 1,719,158 | +0.29(+14.37%) |
Apr 21, 2020 | 2.281 | 2.362 | 1.909 | 1.995 | 2,311,703 | -0.14(-6.45%) |
Apr 20, 2020 | 1.863 | 2.150 | 1.777 | 2.132 | 1,914,783 | +0.19(+10.06%) |
Apr 17, 2020 | 1.823 | 1.943 | 1.748 | 1.937 | 1,101,185 | +0.20(+11.55%) |
Apr 16, 2020 | 1.760 | 1.788 | 1.662 | 1.737 | 961,303 | +0.03(+1.68%) |
Apr 15, 2020 | 1.892 | 1.909 | 1.634 | 1.708 | 1,788,415 | -0.24(-12.35%) |
Apr 14, 2020 | 1.662 | 1.949 | 1.639 | 1.949 | 3,055,031 | +0.40(+25.93%) |
Apr 13, 2020 | 1.376 | 1.565 | 1.295 | 1.548 | 1,716,456 | +0.26(+20.54%) |
Apr 09, 2020 | 1.336 | 1.419 | 1.267 | 1.284 | 1,898,986 | +0.03(+2.28%) |
Apr 08, 2020 | 1.204 | 1.290 | 1.175 | 1.255 | 870,204 | +0.09(+7.35%) |
Apr 07, 2020 | 1.250 | 1.290 | 1.146 | 1.169 | 858,927 | -0.03(-2.39%) |
Apr 06, 2020 | 1.187 | 1.232 | 1.146 | 1.198 | 732,542 | +0.03(+2.45%) |
Apr 03, 2020 | 1.232 | 1.232 | 1.089 | 1.169 | 773,900 | -0.04(-3.32%) |
Apr 02, 2020 | 1.146 | 1.307 | 1.141 | 1.209 | 749,153 | +0.05(+4.45%) |
Apr 01, 2020 | 1.261 | 1.301 | 1.146 | 1.158 | 862,294 | -0.12(-9.42%) |
Mar 31, 2020 | 1.301 | 1.353 | 1.238 | 1.278 | 802,371 | +0.08(+6.70%) |
Mar 30, 2020 | 1.387 | 1.416 | 1.152 | 1.198 | 1,064,635 | -0.15(-11.44%) |
Mar 27, 2020 | 1.295 | 1.370 | 1.146 | 1.353 | 1,111,478 | +0.07(+5.83%) |
Mar 26, 2020 | 1.135 | 1.467 | 1.089 | 1.278 | 1,861,770 | +0.20(+18.62%) |
Mar 25, 2020 | 0.9630 | 1.209 | 0.9429 | 1.078 | 1,527,414 | +0.07(+7.43%) |
Mar 24, 2020 | 1.009 | 1.055 | 0.9630 | 1.003 | 894,086 | +0.03(+2.94%) |
Mar 23, 2020 | 1.066 | 1.089 | 0.9286 | 0.9744 | 866,511 | -0.11(-10.53%) |
Mar 20, 2020 | 1.043 | 1.175 | 0.8999 | 1.089 | 1,937,541 | +0.11(+11.76%) |
Mar 19, 2020 | 1.049 | 1.232 | 0.8646 | 0.9744 | 1,646,071 | -0.11(-10.05%) |
Mar 18, 2020 | 1.433 | 1.439 | 1.032 | 1.083 | 1,350,446 | -0.40(-27.03%) |
Mar 17, 2020 | 1.685 | 1.685 | 1.439 | 1.485 | 1,594,009 | -0.12(-7.50%) |
Mar 16, 2020 | 1.209 | 1.628 | 1.209 | 1.605 | 2,058,816 | +0.29(+22.27%) |
Mar 13, 2020 | 1.307 | 1.356 | 1.215 | 1.313 | 1,353,278 | +0.10(+8.02%) |
Mar 12, 2020 | 1.336 | 1.341 | 1.187 | 1.215 | 1,635,088 | -0.22(-15.20%) |
Mar 11, 2020 | 1.490 | 1.542 | 1.410 | 1.433 | 942,148 | -0.09(-5.66%) |
Mar 10, 2020 | 1.462 | 1.553 | 1.290 | 1.519 | 1,718,300 | +0.15(+10.88%) |
Mar 09, 2020 | 1.548 | 1.548 | 1.370 | 1.370 | 1,873,829 | -0.34(-19.80%) |
Mar 06, 2020 | 1.817 | 1.863 | 1.702 | 1.708 | 1,707,081 | -0.19(-10.24%) |
Mar 05, 2020 | 2.035 | 2.104 | 1.897 | 1.903 | 1,622,995 | -0.14(-7.00%) |
Mar 04, 2020 | 2.144 | 2.164 | 2.041 | 2.046 | 1,101,129 | -0.03(-1.65%) |
Mar 03, 2020 | 2.281 | 2.281 | 2.075 | 2.081 | 1,441,940 | -0.18(-8.10%) |
Mar 02, 2020 | 2.207 | 2.310 | 2.115 | 2.264 | 1,409,586 | +0.09(+4.22%) |
Feb 28, 2020 | 2.132 | 2.207 | 2.092 | 2.172 | 1,981,505 | -0.01(-0.52%) |
Feb 27, 2020 | 2.155 | 2.247 | 2.023 | 2.184 | 1,377,454 | -0.02(-0.78%) |
Feb 26, 2020 | 2.121 | 2.276 | 2.115 | 2.201 | 1,475,486 | +0.09(+4.35%) |
Feb 25, 2020 | 2.270 | 2.316 | 2.104 | 2.109 | 2,149,676 | -0.14(-6.36%) |
Feb 24, 2020 | 2.281 | 2.356 | 2.201 | 2.253 | 2,087,305 | -0.10(-4.38%) |
Feb 21, 2020 | 2.534 | 2.551 | 2.333 | 2.356 | 1,967,025 | -0.17(-6.59%) |
Feb 20, 2020 | 2.321 | 2.539 | 2.321 | 2.522 | 1,824,048 | +0.21(+8.91%) |
Feb 19, 2020 | 2.505 | 2.522 | 2.293 | 2.316 | 3,058,006 | -0.19(-7.55%) |
Feb 18, 2020 | 2.574 | 2.631 | 2.505 | 2.505 | 2,287,862 | -0.05(-1.80%) |
Feb 14, 2020 | 2.786 | 2.832 | 2.528 | 2.551 | 3,973,477 | -0.13(-4.89%) |
Feb 13, 2020 | 2.718 | 2.887 | 2.672 | 2.682 | 4,308,697 | -0.02(-0.76%) |
Feb 12, 2020 | 2.662 | 2.738 | 2.615 | 2.702 | 2,993,569 | +0.11(+4.14%) |
Feb 11, 2020 | 2.554 | 2.656 | 2.482 | 2.595 | 2,940,976 | +0.09(+3.68%) |
Feb 10, 2020 | 2.713 | 2.733 | 2.370 | 2.503 | 5,070,755 | -0.16(-6.14%) |
Feb 07, 2020 | 2.728 | 2.789 | 2.615 | 2.667 | 4,002,672 | -0.02(-0.57%) |
Feb 06, 2020 | 3.204 | 3.225 | 2.513 | 2.682 | 15,820,187 | -2.56(-48.83%) |
Feb 05, 2020 | 5.251 | 5.369 | 5.170 | 5.241 | 1,158,938 | +0.07(+1.39%) |
Feb 04, 2020 | 5.231 | 5.392 | 5.159 | 5.170 | 964,341 | -0.04(-0.69%) |