Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.43 | 10.89 | 9.317 | 10.41 | 10,718,734 | +0.25(+2.51%) |
Apr 29, 2020 | 8.483 | 10.26 | 8.474 | 10.16 | 7,933,301 | +2.11(+26.17%) |
Apr 28, 2020 | 8.202 | 8.412 | 7.727 | 8.052 | 6,766,948 | +0.02(+0.22%) |
Apr 27, 2020 | 7.815 | 8.175 | 7.438 | 8.035 | 5,451,320 | -0.04(-0.54%) |
Apr 24, 2020 | 8.448 | 8.676 | 7.648 | 8.079 | 6,053,959 | +0.03(+0.33%) |
Apr 23, 2020 | 7.719 | 8.175 | 7.438 | 8.052 | 6,799,290 | +0.68(+9.30%) |
Apr 22, 2020 | 7.244 | 7.446 | 7.060 | 7.367 | 6,528,796 | +0.49(+7.15%) |
Apr 21, 2020 | 6.682 | 7.086 | 6.516 | 6.876 | 8,410,669 | -0.07(-1.01%) |
Apr 20, 2020 | 6.261 | 7.139 | 6.182 | 6.946 | 6,745,835 | -0.03(-0.38%) |
Apr 17, 2020 | 6.226 | 7.007 | 6.173 | 6.972 | 7,321,782 | +0.81(+13.11%) |
Apr 16, 2020 | 6.410 | 6.709 | 6.059 | 6.164 | 6,049,483 | -0.32(-4.88%) |
Apr 15, 2020 | 6.129 | 6.507 | 6.033 | 6.481 | 6,414,174 | -0.17(-2.51%) |
Apr 14, 2020 | 7.113 | 7.315 | 6.489 | 6.647 | 7,652,492 | -0.52(-7.23%) |
Apr 13, 2020 | 7.640 | 7.833 | 7.034 | 7.165 | 9,399,104 | +0.22(+3.16%) |
Apr 09, 2020 | 7.078 | 8.061 | 6.217 | 6.946 | 15,741,706 | +0.51(+7.91%) |
Apr 08, 2020 | 6.296 | 6.463 | 5.787 | 6.437 | 8,171,459 | +0.63(+10.89%) |
Apr 07, 2020 | 5.883 | 6.340 | 5.664 | 5.804 | 11,692,953 | +0.41(+7.65%) |
Apr 06, 2020 | 5.339 | 5.488 | 5.058 | 5.392 | 5,921,846 | +0.16(+3.02%) |
Apr 03, 2020 | 5.848 | 5.919 | 4.830 | 5.234 | 10,647,980 | -0.24(-4.33%) |
Apr 02, 2020 | 5.260 | 6.709 | 5.058 | 5.471 | 10,659,162 | +0.55(+11.25%) |
Apr 01, 2020 | 5.207 | 5.225 | 4.742 | 4.917 | 7,674,921 | -0.47(-8.65%) |
Mar 31, 2020 | 5.207 | 5.875 | 5.146 | 5.383 | 7,616,878 | +0.37(+7.36%) |
Mar 30, 2020 | 5.014 | 5.084 | 4.531 | 5.014 | 5,878,960 | -0.07(-1.38%) |
Mar 27, 2020 | 5.427 | 5.453 | 5.023 | 5.084 | 7,098,350 | -0.57(-10.09%) |
Mar 26, 2020 | 5.576 | 6.393 | 5.444 | 5.655 | 6,188,148 | +0.16(+2.88%) |
Mar 25, 2020 | 5.883 | 6.235 | 5.190 | 5.497 | 6,868,527 | +0.00(+0.00%) |
Mar 24, 2020 | 5.076 | 5.532 | 4.830 | 5.497 | 6,637,702 | +0.84(+18.11%) |
Mar 23, 2020 | 4.777 | 4.917 | 4.391 | 4.654 | 5,790,366 | -0.18(-3.81%) |
Mar 20, 2020 | 5.058 | 5.330 | 4.593 | 4.838 | 8,567,512 | -0.05(-1.08%) |
Mar 19, 2020 | 4.347 | 4.926 | 4.092 | 4.891 | 10,907,481 | +0.78(+19.02%) |
Mar 18, 2020 | 4.426 | 4.759 | 3.952 | 4.110 | 9,787,749 | -0.76(-15.68%) |
Mar 17, 2020 | 5.901 | 6.015 | 4.830 | 4.874 | 9,630,683 | -0.89(-15.40%) |
Mar 16, 2020 | 5.392 | 6.560 | 5.392 | 5.760 | 11,153,135 | -0.91(-13.68%) |
Mar 13, 2020 | 6.208 | 6.674 | 5.299 | 6.674 | 14,234,735 | +1.04(+18.38%) |
Mar 12, 2020 | 6.041 | 6.059 | 5.234 | 5.638 | 12,427,409 | -0.95(-14.40%) |
Mar 11, 2020 | 7.877 | 8.061 | 6.507 | 6.586 | 9,725,714 | -1.61(-19.61%) |
Mar 10, 2020 | 8.808 | 8.895 | 7.534 | 8.193 | 10,399,768 | +0.18(+2.30%) |
Mar 09, 2020 | 9.975 | 10.56 | 7.956 | 8.008 | 14,879,046 | -5.92(-42.50%) |
Mar 06, 2020 | 15.17 | 15.36 | 13.91 | 13.93 | 4,496,882 | -2.02(-12.67%) |
Mar 05, 2020 | 16.25 | 16.62 | 15.71 | 15.95 | 4,861,817 | -0.72(-4.32%) |
Mar 04, 2020 | 16.83 | 16.86 | 16.17 | 16.67 | 2,753,627 | +0.19(+1.17%) |
Mar 03, 2020 | 16.95 | 17.29 | 16.27 | 16.47 | 3,671,077 | -0.26(-1.57%) |
Mar 02, 2020 | 16.93 | 17.02 | 16.01 | 16.74 | 4,514,001 | +0.18(+1.11%) |
Feb 28, 2020 | 15.03 | 16.68 | 15.01 | 16.55 | 5,780,534 | +0.92(+5.90%) |
Feb 27, 2020 | 15.93 | 16.41 | 14.88 | 15.63 | 4,335,070 | -0.90(-5.47%) |
Feb 26, 2020 | 17.47 | 17.54 | 16.39 | 16.54 | 2,565,819 | -0.95(-5.42%) |
Feb 25, 2020 | 18.40 | 18.45 | 17.27 | 17.48 | 2,307,642 | -1.00(-5.42%) |
Feb 24, 2020 | 18.55 | 18.67 | 18.10 | 18.48 | 2,069,174 | -0.83(-4.32%) |
Feb 21, 2020 | 19.37 | 19.50 | 18.92 | 19.32 | 1,281,943 | -0.31(-1.57%) |
Feb 20, 2020 | 19.74 | 19.79 | 19.30 | 19.63 | 1,385,364 | -0.01(-0.04%) |
Feb 19, 2020 | 19.79 | 20.01 | 19.49 | 19.63 | 2,414,725 | +0.01(+0.04%) |
Feb 18, 2020 | 19.18 | 19.68 | 19.18 | 19.63 | 1,984,533 | +0.25(+1.31%) |
Feb 14, 2020 | 19.58 | 19.64 | 19.13 | 19.37 | 1,519,155 | -0.05(-0.27%) |
Feb 13, 2020 | 19.62 | 19.95 | 19.16 | 19.42 | 2,204,366 | -0.21(-1.06%) |
Feb 12, 2020 | 19.57 | 19.85 | 19.29 | 19.63 | 2,470,315 | +0.65(+3.43%) |
Feb 11, 2020 | 19.04 | 19.26 | 18.92 | 18.98 | 1,590,292 | +0.28(+1.49%) |
Feb 10, 2020 | 18.88 | 18.96 | 18.60 | 18.70 | 1,594,337 | -0.36(-1.87%) |
Feb 07, 2020 | 19.15 | 19.30 | 18.96 | 19.06 | 1,696,982 | -0.35(-1.79%) |
Feb 06, 2020 | 19.61 | 19.75 | 19.06 | 19.41 | 1,935,153 | -0.21(-1.06%) |
Feb 05, 2020 | 19.26 | 19.95 | 19.26 | 19.61 | 2,619,350 | +0.89(+4.73%) |
Feb 04, 2020 | 18.89 | 19.02 | 18.63 | 18.73 | 2,287,402 | +0.26(+1.41%) |