Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.354 | 4.108 | 2.755 | 3.915 | 32,330,254 | +0.72(+22.73%) |
Apr 29, 2020 | 2.011 | 3.634 | 1.933 | 3.190 | 44,771,216 | +1.36(+74.60%) |
Apr 28, 2020 | 1.759 | 1.866 | 1.711 | 1.827 | 6,071,971 | +0.11(+6.18%) |
Apr 27, 2020 | 1.692 | 1.740 | 1.547 | 1.721 | 8,344,612 | -0.06(-3.26%) |
Apr 24, 2020 | 1.933 | 2.175 | 1.750 | 1.779 | 9,610,066 | -0.01(-0.54%) |
Apr 23, 2020 | 1.730 | 1.972 | 1.663 | 1.788 | 12,209,157 | +0.17(+10.78%) |
Apr 22, 2020 | 1.624 | 1.758 | 1.499 | 1.614 | 8,573,299 | +0.05(+3.07%) |
Apr 21, 2020 | 1.364 | 1.614 | 1.345 | 1.566 | 7,114,298 | +0.12(+7.95%) |
Apr 20, 2020 | 1.393 | 1.585 | 1.393 | 1.451 | 8,209,536 | -0.16(-10.12%) |
Apr 17, 2020 | 1.537 | 1.614 | 1.451 | 1.614 | 8,370,333 | +0.12(+8.39%) |
Apr 16, 2020 | 1.691 | 1.720 | 1.451 | 1.489 | 6,652,865 | -0.12(-7.74%) |
Apr 15, 2020 | 1.653 | 1.730 | 1.460 | 1.614 | 9,329,215 | -0.22(-12.04%) |
Apr 14, 2020 | 2.152 | 2.239 | 1.653 | 1.835 | 15,509,195 | -0.31(-14.35%) |
Apr 13, 2020 | 1.854 | 2.344 | 1.710 | 2.143 | 22,989,846 | +0.46(+27.43%) |
Apr 09, 2020 | 1.624 | 2.133 | 1.537 | 1.681 | 18,758,968 | +0.20(+13.64%) |
Apr 08, 2020 | 1.432 | 1.499 | 1.364 | 1.480 | 9,506,969 | +0.12(+8.45%) |
Apr 07, 2020 | 1.345 | 1.585 | 1.278 | 1.364 | 14,104,079 | +0.10(+7.58%) |
Apr 06, 2020 | 1.240 | 1.307 | 1.153 | 1.268 | 5,417,962 | +0.01(+0.76%) |
Apr 03, 2020 | 1.268 | 1.297 | 1.124 | 1.259 | 7,058,485 | +0.12(+10.08%) |
Apr 02, 2020 | 1.076 | 1.360 | 1.009 | 1.143 | 8,819,200 | +0.15(+15.53%) |
Apr 01, 2020 | 1.115 | 1.134 | 0.9801 | 0.9897 | 5,951,455 | -0.18(-15.57%) |
Mar 31, 2020 | 1.143 | 1.182 | 1.028 | 1.172 | 7,797,831 | +0.10(+8.93%) |
Mar 30, 2020 | 1.143 | 1.153 | 0.9512 | 1.076 | 9,083,671 | -0.07(-5.88%) |
Mar 27, 2020 | 1.297 | 1.307 | 1.143 | 1.143 | 4,687,166 | -0.17(-13.14%) |
Mar 26, 2020 | 1.297 | 1.412 | 1.259 | 1.316 | 4,542,824 | -0.04(-2.84%) |
Mar 25, 2020 | 1.307 | 1.422 | 1.191 | 1.355 | 5,968,084 | +0.00(+0.00%) |
Mar 24, 2020 | 1.336 | 1.364 | 1.172 | 1.355 | 6,071,709 | +0.12(+9.30%) |
Mar 23, 2020 | 1.211 | 1.316 | 1.047 | 1.240 | 5,382,295 | +0.05(+4.03%) |
Mar 20, 2020 | 1.355 | 1.432 | 1.115 | 1.191 | 7,831,024 | -0.14(-10.79%) |
Mar 19, 2020 | 1.086 | 1.384 | 1.057 | 1.336 | 8,497,484 | +0.32(+31.13%) |
Mar 18, 2020 | 1.220 | 1.441 | 0.8648 | 1.019 | 10,327,426 | -0.31(-23.19%) |
Mar 17, 2020 | 1.643 | 1.643 | 1.259 | 1.326 | 10,873,036 | -0.24(-15.34%) |
Mar 16, 2020 | 1.730 | 1.902 | 1.566 | 1.566 | 10,373,044 | -0.67(-30.04%) |
Mar 13, 2020 | 1.999 | 2.248 | 1.585 | 2.239 | 14,072,531 | +0.59(+35.46%) |
Mar 12, 2020 | 1.355 | 1.758 | 1.355 | 1.653 | 10,535,854 | +0.03(+1.78%) |
Mar 11, 2020 | 1.576 | 1.802 | 1.537 | 1.624 | 13,622,346 | -0.09(-5.06%) |
Mar 10, 2020 | 2.037 | 2.066 | 1.345 | 1.710 | 17,631,230 | +0.29(+20.27%) |
Mar 09, 2020 | 1.749 | 1.787 | 1.115 | 1.422 | 33,498,324 | -2.25(-61.26%) |
Mar 06, 2020 | 5.093 | 5.102 | 3.622 | 3.670 | 13,660,815 | -1.57(-29.91%) |
Mar 05, 2020 | 5.410 | 5.487 | 5.160 | 5.237 | 5,984,423 | -0.39(-7.00%) |
Mar 04, 2020 | 5.746 | 5.977 | 5.448 | 5.631 | 5,027,154 | +0.04(+0.69%) |
Mar 03, 2020 | 5.986 | 6.029 | 5.496 | 5.592 | 5,606,839 | -0.34(-5.67%) |
Mar 02, 2020 | 6.467 | 6.467 | 5.775 | 5.928 | 4,889,547 | -0.38(-6.09%) |
Feb 28, 2020 | 5.448 | 6.370 | 5.410 | 6.313 | 5,441,388 | +0.46(+7.88%) |
Feb 27, 2020 | 5.900 | 6.246 | 5.611 | 5.852 | 5,155,553 | -0.55(-8.56%) |
Feb 26, 2020 | 6.774 | 6.928 | 6.255 | 6.399 | 4,249,080 | -0.37(-5.40%) |
Feb 25, 2020 | 7.466 | 7.504 | 6.563 | 6.764 | 4,610,580 | -0.67(-9.04%) |
Feb 24, 2020 | 7.572 | 7.629 | 7.283 | 7.437 | 4,038,104 | -0.76(-9.26%) |
Feb 21, 2020 | 8.331 | 8.359 | 7.966 | 8.196 | 5,031,546 | -0.31(-3.62%) |
Feb 20, 2020 | 9.195 | 9.263 | 8.369 | 8.504 | 7,870,496 | -0.40(-4.53%) |
Feb 19, 2020 | 8.504 | 9.022 | 8.504 | 8.907 | 4,359,767 | +0.52(+6.19%) |
Feb 18, 2020 | 8.369 | 8.446 | 8.018 | 8.388 | 3,938,806 | -0.10(-1.13%) |
Feb 14, 2020 | 8.782 | 8.878 | 8.408 | 8.484 | 3,044,467 | -0.24(-2.75%) |
Feb 13, 2020 | 8.600 | 8.979 | 8.600 | 8.725 | 1,960,786 | +0.05(+0.55%) |
Feb 12, 2020 | 8.744 | 9.080 | 8.427 | 8.677 | 3,108,068 | +0.18(+2.15%) |
Feb 11, 2020 | 8.878 | 8.917 | 8.480 | 8.494 | 1,661,940 | -0.17(-2.00%) |
Feb 10, 2020 | 8.878 | 9.003 | 8.590 | 8.667 | 2,072,605 | -0.33(-3.63%) |
Feb 07, 2020 | 8.955 | 9.061 | 8.725 | 8.994 | 3,204,428 | -0.11(-1.16%) |
Feb 06, 2020 | 9.320 | 9.320 | 8.797 | 9.099 | 3,757,774 | -0.19(-2.07%) |
Feb 05, 2020 | 8.705 | 9.512 | 8.648 | 9.291 | 6,204,970 | +0.96(+11.53%) |
Feb 04, 2020 | 8.869 | 8.917 | 8.292 | 8.331 | 3,216,385 | -0.24(-2.80%) |