Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.53 | 10.53 | 9.692 | 9.947 | 47,917,468 | -0.49(-4.72%) |
Apr 29, 2020 | 9.625 | 10.49 | 9.568 | 10.44 | 39,542,924 | +1.42(+15.76%) |
Apr 28, 2020 | 8.801 | 9.095 | 8.555 | 9.019 | 30,078,712 | +0.58(+6.85%) |
Apr 27, 2020 | 8.053 | 8.621 | 7.825 | 8.441 | 29,452,782 | +0.05(+0.56%) |
Apr 24, 2020 | 8.706 | 9.076 | 8.261 | 8.394 | 48,699,468 | -0.06(-0.67%) |
Apr 23, 2020 | 8.147 | 8.545 | 7.967 | 8.451 | 46,179,028 | +0.65(+8.38%) |
Apr 22, 2020 | 7.437 | 7.863 | 7.399 | 7.797 | 41,796,768 | +0.60(+8.29%) |
Apr 21, 2020 | 6.925 | 7.352 | 6.783 | 7.200 | 36,719,796 | -0.03(-0.39%) |
Apr 20, 2020 | 6.537 | 7.598 | 6.347 | 7.228 | 43,921,056 | +0.05(+0.66%) |
Apr 17, 2020 | 6.537 | 7.181 | 6.527 | 7.181 | 36,259,472 | +0.86(+13.64%) |
Apr 16, 2020 | 6.613 | 6.613 | 6.186 | 6.319 | 28,345,686 | -0.27(-4.03%) |
Apr 15, 2020 | 6.774 | 6.821 | 6.442 | 6.584 | 36,779,776 | -0.64(-8.91%) |
Apr 14, 2020 | 7.446 | 7.721 | 7.105 | 7.228 | 39,477,468 | -0.21(-2.80%) |
Apr 13, 2020 | 8.100 | 8.100 | 7.276 | 7.437 | 48,883,408 | -0.34(-4.38%) |
Apr 09, 2020 | 9.114 | 9.218 | 7.551 | 7.778 | 65,866,436 | -0.51(-6.17%) |
Apr 08, 2020 | 7.863 | 8.318 | 7.835 | 8.290 | 29,059,448 | +0.67(+8.83%) |
Apr 07, 2020 | 8.100 | 8.365 | 7.371 | 7.617 | 42,362,668 | +0.12(+1.64%) |
Apr 06, 2020 | 7.418 | 7.579 | 7.210 | 7.494 | 29,828,452 | +0.28(+3.94%) |
Apr 03, 2020 | 7.418 | 7.607 | 6.954 | 7.210 | 37,869,720 | +0.09(+1.20%) |
Apr 02, 2020 | 6.452 | 7.768 | 6.404 | 7.124 | 54,105,192 | +0.87(+13.94%) |
Apr 01, 2020 | 6.262 | 6.347 | 5.902 | 6.253 | 28,659,400 | -0.24(-3.65%) |
Mar 31, 2020 | 6.442 | 6.622 | 6.196 | 6.489 | 36,405,164 | +0.45(+7.54%) |
Mar 30, 2020 | 5.968 | 6.319 | 5.713 | 6.035 | 29,631,350 | -0.02(-0.31%) |
Mar 27, 2020 | 6.224 | 6.452 | 5.855 | 6.054 | 35,296,284 | -0.63(-9.36%) |
Mar 26, 2020 | 6.518 | 7.361 | 6.395 | 6.679 | 34,707,308 | +0.27(+4.14%) |
Mar 25, 2020 | 7.124 | 7.124 | 5.722 | 6.414 | 54,218,708 | +0.13(+2.11%) |
Mar 24, 2020 | 5.608 | 6.584 | 5.504 | 6.281 | 51,080,664 | +1.32(+26.53%) |
Mar 23, 2020 | 4.926 | 5.097 | 4.642 | 4.964 | 28,714,638 | +0.18(+3.76%) |
Mar 20, 2020 | 4.860 | 5.078 | 4.320 | 4.784 | 51,897,896 | +0.24(+5.21%) |
Mar 19, 2020 | 4.528 | 5.059 | 4.263 | 4.547 | 42,027,360 | +0.18(+4.12%) |
Mar 18, 2020 | 5.296 | 5.580 | 4.026 | 4.367 | 47,572,664 | -1.45(-24.92%) |
Mar 17, 2020 | 5.807 | 6.063 | 5.286 | 5.817 | 38,220,324 | +0.19(+3.37%) |
Mar 16, 2020 | 5.646 | 6.471 | 5.495 | 5.627 | 40,065,880 | -1.15(-16.92%) |
Mar 13, 2020 | 6.935 | 6.963 | 5.987 | 6.774 | 46,345,696 | +0.69(+11.37%) |
Mar 12, 2020 | 6.774 | 7.001 | 6.082 | 6.082 | 40,754,340 | -1.34(-18.01%) |
Mar 11, 2020 | 7.636 | 7.892 | 7.361 | 7.418 | 37,889,536 | -0.79(-9.58%) |
Mar 10, 2020 | 8.991 | 9.066 | 7.276 | 8.204 | 66,288,260 | +0.48(+6.26%) |
Mar 09, 2020 | 9.227 | 9.227 | 7.484 | 7.721 | 78,800,664 | -4.66(-37.64%) |
Mar 06, 2020 | 13.51 | 13.72 | 12.08 | 12.38 | 31,669,724 | -1.58(-11.33%) |
Mar 05, 2020 | 14.21 | 14.25 | 13.65 | 13.96 | 30,283,800 | -0.62(-4.22%) |
Mar 04, 2020 | 15.34 | 15.34 | 14.33 | 14.58 | 31,861,408 | -0.53(-3.51%) |
Mar 03, 2020 | 15.86 | 16.18 | 14.88 | 15.11 | 27,475,692 | -1.03(-6.40%) |
Mar 02, 2020 | 16.17 | 16.19 | 15.35 | 16.14 | 21,897,318 | +0.24(+1.53%) |
Feb 28, 2020 | 15.71 | 16.07 | 15.28 | 15.90 | 29,116,802 | -0.40(-2.47%) |
Feb 27, 2020 | 16.58 | 17.28 | 16.19 | 16.30 | 21,407,956 | -0.95(-5.49%) |
Feb 26, 2020 | 18.03 | 18.07 | 17.18 | 17.25 | 17,220,190 | -0.57(-3.21%) |
Feb 25, 2020 | 18.70 | 18.76 | 17.58 | 17.82 | 13,907,936 | -0.77(-4.14%) |
Feb 24, 2020 | 18.98 | 19.01 | 18.51 | 18.59 | 13,374,797 | -1.34(-6.73%) |
Feb 21, 2020 | 20.29 | 20.31 | 19.58 | 19.93 | 12,406,810 | -0.65(-3.14%) |
Feb 20, 2020 | 21.11 | 21.17 | 20.57 | 20.58 | 7,682,675 | -0.31(-1.48%) |
Feb 19, 2020 | 20.64 | 20.95 | 20.57 | 20.89 | 7,504,556 | +0.39(+1.92%) |
Feb 18, 2020 | 20.46 | 20.61 | 20.05 | 20.49 | 9,067,424 | -0.24(-1.18%) |
Feb 14, 2020 | 20.85 | 20.95 | 20.47 | 20.74 | 8,976,830 | -0.07(-0.32%) |
Feb 13, 2020 | 20.76 | 21.00 | 20.53 | 20.80 | 10,744,159 | -0.15(-0.72%) |
Feb 12, 2020 | 20.88 | 21.15 | 20.53 | 20.95 | 10,552,274 | +0.58(+2.85%) |
Feb 11, 2020 | 20.41 | 20.49 | 20.16 | 20.37 | 13,850,048 | +0.31(+1.54%) |
Feb 10, 2020 | 20.16 | 20.25 | 19.95 | 20.06 | 10,771,777 | -0.38(-1.83%) |
Feb 07, 2020 | 20.57 | 20.72 | 20.32 | 20.44 | 10,924,415 | -0.43(-2.07%) |
Feb 06, 2020 | 21.26 | 21.28 | 20.65 | 20.87 | 8,749,620 | -0.30(-1.42%) |
Feb 05, 2020 | 20.80 | 21.43 | 20.70 | 21.17 | 12,836,352 | +0.85(+4.20%) |
Feb 04, 2020 | 20.60 | 20.77 | 20.25 | 20.32 | 12,733,747 | +0.16(+0.79%) |