Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.51 | 10.96 | 9.382 | 10.49 | 10,644,315 | +0.26(+2.51%) |
Apr 29, 2020 | 8.542 | 10.33 | 8.533 | 10.23 | 7,878,221 | +2.12(+26.17%) |
Apr 28, 2020 | 8.259 | 8.471 | 7.781 | 8.109 | 6,719,966 | +0.02(+0.22%) |
Apr 27, 2020 | 7.870 | 8.232 | 7.490 | 8.091 | 5,413,472 | -0.04(-0.54%) |
Apr 24, 2020 | 8.507 | 8.736 | 7.702 | 8.135 | 6,011,927 | +0.03(+0.33%) |
Apr 23, 2020 | 7.773 | 8.232 | 7.490 | 8.109 | 6,752,084 | +0.69(+9.30%) |
Apr 22, 2020 | 7.295 | 7.499 | 7.109 | 7.419 | 6,483,468 | +0.50(+7.15%) |
Apr 21, 2020 | 6.729 | 7.136 | 6.561 | 6.924 | 8,352,274 | -0.07(-1.01%) |
Apr 20, 2020 | 6.305 | 7.189 | 6.225 | 6.994 | 6,699,000 | -0.03(-0.38%) |
Apr 17, 2020 | 6.269 | 7.056 | 6.216 | 7.021 | 7,270,947 | +0.81(+13.11%) |
Apr 16, 2020 | 6.455 | 6.756 | 6.101 | 6.207 | 6,007,483 | -0.32(-4.88%) |
Apr 15, 2020 | 6.172 | 6.552 | 6.075 | 6.526 | 6,369,641 | -0.17(-2.51%) |
Apr 14, 2020 | 7.162 | 7.366 | 6.535 | 6.694 | 7,599,361 | -0.52(-7.23%) |
Apr 13, 2020 | 7.693 | 7.888 | 7.083 | 7.216 | 9,333,847 | +0.22(+3.16%) |
Apr 09, 2020 | 7.127 | 8.117 | 6.261 | 6.994 | 15,632,413 | +0.51(+7.91%) |
Apr 08, 2020 | 6.340 | 6.508 | 5.827 | 6.482 | 8,114,725 | +0.64(+10.89%) |
Apr 07, 2020 | 5.925 | 6.384 | 5.703 | 5.845 | 11,611,770 | +0.42(+7.65%) |
Apr 06, 2020 | 5.376 | 5.527 | 5.093 | 5.429 | 5,880,731 | +0.16(+3.02%) |
Apr 03, 2020 | 5.889 | 5.960 | 4.863 | 5.270 | 10,574,053 | -0.24(-4.33%) |
Apr 02, 2020 | 5.297 | 6.756 | 5.093 | 5.509 | 10,585,157 | +0.56(+11.25%) |
Apr 01, 2020 | 5.244 | 5.261 | 4.775 | 4.952 | 7,621,636 | -0.47(-8.65%) |
Mar 31, 2020 | 5.244 | 5.916 | 5.182 | 5.421 | 7,563,995 | +0.37(+7.36%) |
Mar 30, 2020 | 5.049 | 5.120 | 4.563 | 5.049 | 5,838,143 | -0.07(-1.38%) |
Mar 27, 2020 | 5.465 | 5.491 | 5.058 | 5.120 | 7,049,067 | -0.57(-10.09%) |
Mar 26, 2020 | 5.615 | 6.437 | 5.482 | 5.695 | 6,145,184 | +0.16(+2.88%) |
Mar 25, 2020 | 5.925 | 6.278 | 5.226 | 5.535 | 6,820,839 | +0.00(+0.00%) |
Mar 24, 2020 | 5.111 | 5.571 | 4.863 | 5.535 | 6,591,617 | +0.85(+18.11%) |
Mar 23, 2020 | 4.810 | 4.952 | 4.421 | 4.687 | 5,750,164 | -0.19(-3.81%) |
Mar 20, 2020 | 5.093 | 5.367 | 4.625 | 4.872 | 8,508,029 | -0.05(-1.08%) |
Mar 19, 2020 | 4.377 | 4.961 | 4.121 | 4.925 | 10,831,752 | +0.79(+19.02%) |
Mar 18, 2020 | 4.457 | 4.793 | 3.979 | 4.138 | 9,719,794 | -0.77(-15.68%) |
Mar 17, 2020 | 5.942 | 6.057 | 4.863 | 4.908 | 9,563,818 | -0.89(-15.40%) |
Mar 16, 2020 | 5.429 | 6.605 | 5.429 | 5.801 | 11,075,700 | -0.92(-13.68%) |
Mar 13, 2020 | 6.252 | 6.720 | 5.337 | 6.720 | 14,135,906 | +1.04(+18.38%) |
Mar 12, 2020 | 6.084 | 6.101 | 5.270 | 5.677 | 12,341,127 | -0.96(-14.40%) |
Mar 11, 2020 | 7.932 | 8.117 | 6.552 | 6.632 | 9,658,190 | -1.62(-19.61%) |
Mar 10, 2020 | 8.869 | 8.958 | 7.587 | 8.250 | 10,327,564 | +0.19(+2.30%) |
Mar 09, 2020 | 10.05 | 10.64 | 8.011 | 8.064 | 14,775,743 | -5.96(-42.50%) |
Mar 06, 2020 | 15.27 | 15.47 | 14.01 | 14.02 | 4,465,660 | -2.03(-12.67%) |
Mar 05, 2020 | 16.37 | 16.74 | 15.82 | 16.06 | 4,828,062 | -0.73(-4.32%) |
Mar 04, 2020 | 16.95 | 16.98 | 16.28 | 16.78 | 2,734,509 | +0.19(+1.17%) |
Mar 03, 2020 | 17.07 | 17.41 | 16.39 | 16.59 | 3,645,589 | -0.27(-1.57%) |
Mar 02, 2020 | 17.05 | 17.14 | 16.12 | 16.85 | 4,482,661 | +0.19(+1.11%) |
Feb 28, 2020 | 15.14 | 16.80 | 15.12 | 16.67 | 5,740,400 | +0.93(+5.90%) |
Feb 27, 2020 | 16.04 | 16.53 | 14.99 | 15.74 | 4,304,972 | -0.91(-5.47%) |
Feb 26, 2020 | 17.60 | 17.66 | 16.51 | 16.65 | 2,548,005 | -0.95(-5.42%) |
Feb 25, 2020 | 18.53 | 18.58 | 17.39 | 17.61 | 2,291,620 | -1.01(-5.42%) |
Feb 24, 2020 | 18.68 | 18.80 | 18.22 | 18.61 | 2,054,808 | -0.84(-4.32%) |
Feb 21, 2020 | 19.51 | 19.64 | 19.06 | 19.45 | 1,273,043 | -0.31(-1.57%) |
Feb 20, 2020 | 19.88 | 19.93 | 19.43 | 19.76 | 1,375,746 | -0.01(-0.04%) |
Feb 19, 2020 | 19.93 | 20.15 | 19.62 | 19.77 | 2,397,960 | +0.01(+0.04%) |
Feb 18, 2020 | 19.31 | 19.82 | 19.31 | 19.76 | 1,970,755 | +0.26(+1.31%) |
Feb 14, 2020 | 19.72 | 19.78 | 19.27 | 19.51 | 1,508,608 | -0.05(-0.27%) |
Feb 13, 2020 | 19.76 | 20.09 | 19.30 | 19.56 | 2,189,061 | -0.21(-1.06%) |
Feb 12, 2020 | 19.71 | 19.99 | 19.43 | 19.77 | 2,453,164 | +0.66(+3.43%) |
Feb 11, 2020 | 19.18 | 19.40 | 19.05 | 19.11 | 1,579,251 | +0.28(+1.49%) |
Feb 10, 2020 | 19.01 | 19.09 | 18.73 | 18.83 | 1,583,268 | -0.36(-1.87%) |
Feb 07, 2020 | 19.28 | 19.44 | 19.10 | 19.19 | 1,685,200 | -0.35(-1.79%) |
Feb 06, 2020 | 19.75 | 19.89 | 19.19 | 19.54 | 1,921,718 | -0.21(-1.06%) |
Feb 05, 2020 | 19.39 | 20.09 | 19.39 | 19.75 | 2,601,164 | +0.89(+4.73%) |
Feb 04, 2020 | 19.03 | 19.15 | 18.76 | 18.86 | 2,271,521 | +0.26(+1.41%) |