Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.67 | 11.72 | 10.24 | 10.85 | 2,402,615 | -0.04(-0.35%) |
Apr 29, 2020 | 9.777 | 11.16 | 9.507 | 10.88 | 2,615,860 | +1.73(+18.95%) |
Apr 28, 2020 | 9.922 | 10.04 | 8.698 | 9.151 | 1,682,600 | +0.15(+1.71%) |
Apr 27, 2020 | 8.255 | 9.103 | 8.246 | 8.997 | 1,504,626 | +0.92(+11.46%) |
Apr 24, 2020 | 8.130 | 8.323 | 7.717 | 8.072 | 1,088,586 | -0.19(-2.33%) |
Apr 23, 2020 | 8.496 | 8.554 | 8.101 | 8.265 | 912,512 | -0.15(-1.83%) |
Apr 22, 2020 | 7.966 | 8.592 | 7.822 | 8.419 | 1,311,741 | +0.69(+8.98%) |
Apr 21, 2020 | 7.417 | 7.995 | 7.417 | 7.725 | 1,058,463 | +0.11(+1.39%) |
Apr 20, 2020 | 7.851 | 8.265 | 7.533 | 7.619 | 1,479,598 | -0.57(-6.94%) |
Apr 17, 2020 | 8.207 | 8.409 | 7.706 | 8.188 | 1,324,968 | +1.05(+14.71%) |
Apr 16, 2020 | 7.706 | 8.014 | 6.849 | 7.138 | 1,229,052 | -0.57(-7.37%) |
Apr 15, 2020 | 7.812 | 7.947 | 7.330 | 7.706 | 1,301,780 | -0.13(-1.60%) |
Apr 14, 2020 | 8.689 | 8.814 | 7.745 | 7.831 | 1,335,786 | +0.10(+1.25%) |
Apr 13, 2020 | 8.669 | 8.727 | 7.369 | 7.735 | 2,179,989 | -0.63(-7.54%) |
Apr 09, 2020 | 7.947 | 9.228 | 7.937 | 8.366 | 1,955,530 | +0.90(+12.06%) |
Apr 08, 2020 | 6.926 | 7.793 | 6.714 | 7.465 | 1,387,618 | +0.68(+10.09%) |
Apr 07, 2020 | 7.668 | 7.783 | 6.502 | 6.781 | 2,683,767 | +0.50(+7.98%) |
Apr 06, 2020 | 5.760 | 6.589 | 5.751 | 6.281 | 1,343,142 | +0.95(+17.90%) |
Apr 03, 2020 | 5.837 | 5.895 | 4.961 | 5.327 | 1,482,972 | -0.30(-5.31%) |
Apr 02, 2020 | 5.982 | 6.203 | 5.442 | 5.625 | 1,275,753 | -0.21(-3.63%) |
Apr 01, 2020 | 6.117 | 6.329 | 5.683 | 5.837 | 938,961 | -0.60(-9.28%) |
Mar 31, 2020 | 6.126 | 6.887 | 6.107 | 6.435 | 1,739,745 | +0.33(+5.36%) |
Mar 30, 2020 | 6.367 | 6.695 | 5.693 | 6.107 | 1,647,793 | -0.70(-10.33%) |
Mar 27, 2020 | 7.263 | 7.369 | 6.521 | 6.810 | 1,824,829 | -0.99(-12.72%) |
Mar 26, 2020 | 7.196 | 7.985 | 7.061 | 7.802 | 2,354,824 | +0.81(+11.57%) |
Mar 25, 2020 | 6.492 | 7.957 | 6.492 | 6.993 | 3,557,734 | +0.91(+14.87%) |
Mar 24, 2020 | 5.009 | 6.907 | 4.864 | 6.088 | 3,614,081 | +1.83(+42.99%) |
Mar 23, 2020 | 4.036 | 4.354 | 3.757 | 4.258 | 1,677,950 | +0.30(+7.54%) |
Mar 20, 2020 | 4.527 | 5.433 | 3.863 | 3.959 | 2,532,213 | -0.34(-7.85%) |
Mar 19, 2020 | 3.998 | 4.749 | 3.323 | 4.296 | 2,762,020 | +0.29(+7.21%) |
Mar 18, 2020 | 5.028 | 5.067 | 2.235 | 4.007 | 3,508,058 | -1.21(-23.25%) |
Mar 17, 2020 | 8.043 | 8.409 | 5.086 | 5.221 | 2,156,332 | -2.79(-34.86%) |
Mar 16, 2020 | 10.70 | 10.70 | 7.947 | 8.014 | 759,457 | -3.96(-33.07%) |
Mar 13, 2020 | 12.15 | 12.78 | 11.33 | 11.97 | 658,799 | +0.53(+4.63%) |
Mar 12, 2020 | 12.25 | 12.60 | 11.34 | 11.44 | 738,548 | -1.75(-13.29%) |
Mar 11, 2020 | 13.72 | 14.09 | 13.05 | 13.20 | 690,289 | -0.92(-6.48%) |
Mar 10, 2020 | 14.23 | 14.58 | 13.50 | 14.11 | 700,467 | +0.29(+2.09%) |
Mar 09, 2020 | 14.41 | 15.26 | 13.78 | 13.82 | 558,568 | -1.92(-12.18%) |
Mar 06, 2020 | 15.67 | 16.29 | 15.35 | 15.74 | 501,833 | -0.33(-2.04%) |
Mar 05, 2020 | 17.47 | 17.47 | 15.92 | 16.07 | 623,793 | -1.75(-9.84%) |
Mar 04, 2020 | 18.51 | 18.51 | 17.25 | 17.82 | 336,057 | -0.40(-2.20%) |
Mar 03, 2020 | 18.93 | 19.07 | 17.68 | 18.22 | 444,387 | -0.67(-3.54%) |
Mar 02, 2020 | 18.40 | 18.93 | 18.07 | 18.89 | 527,558 | +0.61(+3.35%) |
Feb 28, 2020 | 17.11 | 18.35 | 16.97 | 18.28 | 676,699 | +0.61(+3.46%) |
Feb 27, 2020 | 17.96 | 18.03 | 17.44 | 17.67 | 777,507 | -0.73(-3.95%) |
Feb 26, 2020 | 19.14 | 19.14 | 18.14 | 18.39 | 480,929 | -0.61(-3.22%) |
Feb 25, 2020 | 19.94 | 20.30 | 18.93 | 19.01 | 318,736 | -0.87(-4.40%) |
Feb 24, 2020 | 18.92 | 20.61 | 18.81 | 19.88 | 668,584 | -1.50(-7.00%) |
Feb 21, 2020 | 23.33 | 23.33 | 21.08 | 21.38 | 1,834,602 | -1.40(-6.13%) |
Feb 20, 2020 | 22.53 | 23.13 | 22.53 | 22.77 | 735,346 | +0.42(+1.88%) |
Feb 19, 2020 | 21.40 | 22.55 | 21.40 | 22.35 | 734,335 | +0.98(+4.61%) |
Feb 18, 2020 | 20.73 | 21.39 | 20.59 | 21.37 | 767,302 | +0.64(+3.09%) |
Feb 14, 2020 | 20.58 | 20.78 | 20.37 | 20.73 | 281,103 | +0.14(+0.70%) |
Feb 13, 2020 | 20.63 | 20.67 | 20.32 | 20.58 | 212,509 | -0.11(-0.51%) |
Feb 12, 2020 | 20.50 | 20.91 | 20.37 | 20.69 | 363,930 | +0.20(+0.98%) |
Feb 11, 2020 | 19.90 | 20.61 | 19.82 | 20.49 | 363,876 | +0.64(+3.23%) |
Feb 10, 2020 | 19.62 | 20.09 | 19.47 | 19.85 | 357,677 | +0.21(+1.07%) |
Feb 07, 2020 | 19.96 | 20.02 | 19.49 | 19.64 | 435,050 | -0.44(-2.19%) |
Feb 06, 2020 | 19.82 | 20.15 | 19.55 | 20.08 | 211,370 | +0.26(+1.30%) |
Feb 05, 2020 | 19.31 | 19.93 | 19.22 | 19.82 | 460,520 | +0.61(+3.18%) |
Feb 04, 2020 | 19.86 | 19.94 | 19.14 | 19.21 | 390,802 | -0.45(-2.28%) |