Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.532 | 4.750 | 4.210 | 4.674 | 5,352,371 | +0.30(+6.93%) |
Apr 29, 2020 | 4.097 | 4.409 | 4.040 | 4.371 | 3,100,874 | +0.49(+12.68%) |
Apr 28, 2020 | 3.614 | 3.917 | 3.557 | 3.879 | 2,246,803 | +0.35(+9.92%) |
Apr 27, 2020 | 3.416 | 3.567 | 3.188 | 3.529 | 2,119,949 | +0.06(+1.63%) |
Apr 24, 2020 | 3.832 | 3.915 | 3.416 | 3.472 | 2,518,670 | -0.26(-7.09%) |
Apr 23, 2020 | 3.652 | 3.983 | 3.633 | 3.737 | 3,218,190 | +0.32(+9.42%) |
Apr 22, 2020 | 3.340 | 3.517 | 3.340 | 3.416 | 2,026,118 | +0.23(+7.12%) |
Apr 21, 2020 | 3.037 | 3.255 | 2.971 | 3.188 | 1,870,340 | -0.01(-0.30%) |
Apr 20, 2020 | 2.999 | 3.416 | 2.933 | 3.198 | 2,198,867 | -0.22(-6.37%) |
Apr 17, 2020 | 3.075 | 3.491 | 2.971 | 3.416 | 3,191,619 | +0.35(+11.42%) |
Apr 16, 2020 | 3.359 | 3.359 | 3.056 | 3.065 | 1,558,784 | -0.31(-9.24%) |
Apr 15, 2020 | 3.652 | 3.652 | 3.236 | 3.378 | 2,852,886 | -0.68(-16.78%) |
Apr 14, 2020 | 4.286 | 4.305 | 3.974 | 4.059 | 2,027,027 | -0.20(-4.67%) |
Apr 13, 2020 | 4.428 | 4.466 | 4.068 | 4.258 | 3,196,621 | +0.03(+0.67%) |
Apr 09, 2020 | 4.352 | 4.816 | 3.917 | 4.229 | 6,162,868 | +0.17(+4.20%) |
Apr 08, 2020 | 3.728 | 4.097 | 3.671 | 4.059 | 2,945,301 | +0.40(+10.85%) |
Apr 07, 2020 | 3.643 | 4.012 | 3.557 | 3.662 | 3,426,382 | +0.23(+6.61%) |
Apr 06, 2020 | 3.425 | 3.482 | 3.118 | 3.434 | 2,469,288 | +0.14(+4.31%) |
Apr 03, 2020 | 3.576 | 3.595 | 3.018 | 3.293 | 3,403,745 | +0.04(+1.16%) |
Apr 02, 2020 | 2.999 | 3.756 | 2.848 | 3.255 | 5,697,486 | +0.39(+13.53%) |
Apr 01, 2020 | 2.838 | 2.990 | 2.725 | 2.867 | 3,170,812 | -0.08(-2.57%) |
Mar 31, 2020 | 2.744 | 3.125 | 2.696 | 2.942 | 2,749,515 | +0.31(+11.87%) |
Mar 30, 2020 | 2.384 | 2.649 | 2.138 | 2.630 | 2,077,966 | +0.18(+7.54%) |
Mar 27, 2020 | 2.536 | 2.536 | 2.355 | 2.446 | 2,190,463 | -0.18(-6.90%) |
Mar 26, 2020 | 2.645 | 3.143 | 2.527 | 2.627 | 6,063,804 | +0.09(+3.57%) |
Mar 25, 2020 | 2.156 | 2.935 | 2.038 | 2.536 | 5,557,342 | +0.41(+19.15%) |
Mar 24, 2020 | 2.002 | 2.129 | 1.898 | 2.129 | 2,625,635 | +0.28(+15.20%) |
Mar 23, 2020 | 1.911 | 2.029 | 1.730 | 1.848 | 2,548,188 | -0.11(-5.56%) |
Mar 20, 2020 | 2.092 | 2.228 | 1.857 | 1.957 | 4,729,996 | +0.15(+8.54%) |
Mar 19, 2020 | 1.585 | 1.911 | 1.576 | 1.803 | 3,935,431 | +0.24(+15.70%) |
Mar 18, 2020 | 1.893 | 1.975 | 1.359 | 1.558 | 3,302,207 | -0.54(-25.86%) |
Mar 17, 2020 | 2.437 | 2.536 | 2.011 | 2.102 | 5,354,047 | -0.31(-12.78%) |
Mar 16, 2020 | 2.944 | 2.962 | 2.373 | 2.410 | 2,965,610 | -0.76(-24.00%) |
Mar 13, 2020 | 3.406 | 3.406 | 2.600 | 3.170 | 4,923,187 | +0.34(+11.82%) |
Mar 12, 2020 | 2.935 | 3.352 | 2.736 | 2.835 | 3,792,730 | -0.47(-14.25%) |
Mar 11, 2020 | 3.723 | 3.877 | 3.193 | 3.306 | 3,931,974 | -0.62(-15.70%) |
Mar 10, 2020 | 5.109 | 5.109 | 3.352 | 3.922 | 6,530,685 | -0.14(-3.35%) |
Mar 09, 2020 | 4.176 | 5.018 | 3.841 | 4.058 | 5,913,954 | -2.95(-42.12%) |
Mar 06, 2020 | 7.337 | 8.107 | 6.898 | 7.011 | 4,724,366 | -1.55(-18.10%) |
Mar 05, 2020 | 9.058 | 9.086 | 8.515 | 8.560 | 2,537,773 | -0.69(-7.44%) |
Mar 04, 2020 | 9.375 | 9.394 | 9.049 | 9.249 | 1,588,216 | +0.10(+1.09%) |
Mar 03, 2020 | 9.919 | 9.946 | 9.067 | 9.149 | 2,889,435 | -0.55(-5.70%) |
Mar 02, 2020 | 9.448 | 9.738 | 9.049 | 9.701 | 2,861,148 | +0.60(+6.57%) |
Feb 28, 2020 | 9.058 | 9.104 | 8.533 | 9.104 | 3,994,763 | -0.21(-2.24%) |
Feb 27, 2020 | 9.683 | 9.683 | 9.022 | 9.312 | 3,672,063 | -0.93(-9.11%) |
Feb 26, 2020 | 11.04 | 11.22 | 10.24 | 10.24 | 2,961,592 | -0.97(-8.63%) |
Feb 25, 2020 | 11.99 | 12.01 | 11.17 | 11.21 | 2,840,570 | -0.64(-5.39%) |
Feb 24, 2020 | 12.32 | 12.34 | 11.80 | 11.85 | 2,955,394 | -0.87(-6.84%) |
Feb 21, 2020 | 12.75 | 12.86 | 12.67 | 12.72 | 1,258,417 | -0.20(-1.51%) |
Feb 20, 2020 | 12.83 | 13.06 | 12.81 | 12.92 | 1,100,879 | +0.12(+0.90%) |
Feb 19, 2020 | 12.68 | 12.80 | 12.62 | 12.80 | 1,188,733 | +0.23(+1.84%) |
Feb 18, 2020 | 12.43 | 12.62 | 12.35 | 12.57 | 1,019,795 | +0.01(+0.07%) |
Feb 14, 2020 | 12.70 | 12.75 | 12.49 | 12.56 | 978,168 | -0.06(-0.49%) |
Feb 13, 2020 | 12.70 | 12.73 | 12.59 | 12.62 | 957,890 | -0.19(-1.46%) |
Feb 12, 2020 | 12.86 | 12.97 | 12.60 | 12.81 | 1,221,007 | +0.20(+1.55%) |
Feb 11, 2020 | 12.68 | 12.81 | 12.60 | 12.62 | 942,954 | +0.17(+1.36%) |
Feb 10, 2020 | 12.57 | 12.58 | 12.36 | 12.45 | 1,656,807 | -0.19(-1.48%) |
Feb 07, 2020 | 12.78 | 12.82 | 12.56 | 12.63 | 1,336,927 | -0.28(-2.20%) |
Feb 06, 2020 | 12.88 | 13.12 | 12.70 | 12.92 | 2,331,046 | -0.01(-0.07%) |
Feb 05, 2020 | 12.73 | 12.98 | 12.71 | 12.93 | 1,915,856 | +0.51(+4.07%) |
Feb 04, 2020 | 12.67 | 12.69 | 12.39 | 12.42 | 1,932,401 | +0.04(+0.36%) |