Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.49 | 10.52 | 9.080 | 9.210 | 4,720,423 | -1.47(-13.76%) |
Apr 29, 2020 | 12.00 | 12.26 | 9.910 | 10.68 | 3,607,023 | -0.22(-2.02%) |
Apr 28, 2020 | 9.370 | 11.39 | 9.050 | 10.90 | 4,136,729 | +2.28(+26.45%) |
Apr 27, 2020 | 8.030 | 9.000 | 7.680 | 8.620 | 1,663,105 | +0.27(+3.23%) |
Apr 24, 2020 | 8.940 | 9.340 | 7.780 | 8.350 | 2,989,500 | -0.26(-3.02%) |
Apr 23, 2020 | 7.140 | 8.730 | 7.080 | 8.610 | 2,975,098 | +1.68(+24.24%) |
Apr 22, 2020 | 7.230 | 7.680 | 6.870 | 6.930 | 1,822,277 | +0.05(+0.73%) |
Apr 21, 2020 | 7.250 | 7.670 | 6.790 | 6.880 | 1,632,426 | -0.43(-5.88%) |
Apr 20, 2020 | 6.710 | 8.345 | 6.391 | 7.310 | 2,330,092 | -0.15(-2.01%) |
Apr 17, 2020 | 6.350 | 7.460 | 6.320 | 7.460 | 2,141,100 | +1.39(+22.90%) |
Apr 16, 2020 | 7.660 | 7.660 | 6.000 | 6.070 | 1,913,397 | -1.58(-20.65%) |
Apr 15, 2020 | 8.070 | 8.130 | 6.790 | 7.650 | 1,479,800 | -0.93(-10.84%) |
Apr 14, 2020 | 9.370 | 9.590 | 8.420 | 8.580 | 1,405,329 | -0.78(-8.33%) |
Apr 13, 2020 | 9.610 | 9.830 | 8.810 | 9.360 | 1,501,290 | +0.06(+0.65%) |
Apr 09, 2020 | 8.970 | 10.12 | 8.500 | 9.300 | 2,236,600 | +0.64(+7.39%) |
Apr 08, 2020 | 7.720 | 8.660 | 7.380 | 8.660 | 1,294,662 | +1.43(+19.78%) |
Apr 07, 2020 | 7.290 | 7.950 | 6.925 | 7.230 | 2,146,936 | +0.20(+2.84%) |
Apr 06, 2020 | 6.620 | 7.110 | 6.260 | 7.030 | 1,316,309 | +0.52(+7.99%) |
Apr 03, 2020 | 7.470 | 7.610 | 6.220 | 6.510 | 1,643,600 | -0.53(-7.53%) |
Apr 02, 2020 | 6.360 | 7.220 | 6.100 | 7.040 | 2,527,614 | +0.94(+15.41%) |
Apr 01, 2020 | 5.450 | 6.370 | 5.250 | 6.100 | 2,205,693 | +0.35(+6.09%) |
Mar 31, 2020 | 5.840 | 6.385 | 5.490 | 5.750 | 2,527,044 | -0.01(-0.17%) |
Mar 30, 2020 | 6.100 | 6.100 | 5.360 | 5.760 | 1,388,839 | -0.14(-2.37%) |
Mar 27, 2020 | 6.020 | 6.190 | 5.250 | 5.900 | 2,462,900 | -0.39(-6.20%) |
Mar 26, 2020 | 5.710 | 6.850 | 5.670 | 6.290 | 2,308,380 | +0.62(+10.93%) |
Mar 25, 2020 | 4.610 | 6.050 | 4.210 | 5.670 | 4,153,329 | +1.48(+35.32%) |
Mar 24, 2020 | 3.130 | 4.370 | 3.100 | 4.190 | 2,981,737 | +1.17(+38.74%) |
Mar 23, 2020 | 3.600 | 3.610 | 2.890 | 3.020 | 2,112,767 | -0.60(-16.57%) |
Mar 20, 2020 | 3.560 | 4.320 | 3.370 | 3.620 | 4,020,000 | +0.17(+4.93%) |
Mar 19, 2020 | 3.370 | 3.500 | 2.960 | 3.450 | 5,813,872 | +0.05(+1.47%) |
Mar 18, 2020 | 3.500 | 3.690 | 3.330 | 3.400 | 2,164,227 | -0.27(-7.36%) |
Mar 17, 2020 | 4.490 | 4.530 | 3.490 | 3.670 | 3,423,542 | -0.80(-17.90%) |
Mar 16, 2020 | 6.080 | 6.630 | 4.270 | 4.470 | 2,630,154 | -2.19(-32.88%) |
Mar 13, 2020 | 7.140 | 7.140 | 5.610 | 6.660 | 1,789,500 | +0.01(+0.15%) |
Mar 12, 2020 | 7.450 | 7.450 | 6.510 | 6.650 | 2,169,663 | -1.48(-18.20%) |
Mar 11, 2020 | 7.660 | 8.590 | 7.450 | 8.130 | 3,216,858 | +0.03(+0.37%) |
Mar 10, 2020 | 9.350 | 9.500 | 7.560 | 8.100 | 2,539,323 | -0.54(-6.25%) |
Mar 09, 2020 | 10.00 | 10.46 | 8.630 | 8.640 | 2,905,972 | -6.84(-44.19%) |
Mar 06, 2020 | 16.58 | 17.08 | 15.18 | 15.48 | 1,004,800 | -1.74(-10.10%) |
Mar 05, 2020 | 17.21 | 17.35 | 16.65 | 17.22 | 802,115 | -0.40(-2.27%) |
Mar 04, 2020 | 18.61 | 18.61 | 17.12 | 17.62 | 653,868 | -0.67(-3.66%) |
Mar 03, 2020 | 19.60 | 19.82 | 17.81 | 18.29 | 760,457 | -1.40(-7.11%) |
Mar 02, 2020 | 18.81 | 19.71 | 18.16 | 19.69 | 961,545 | +1.09(+5.86%) |
Feb 28, 2020 | 17.75 | 19.02 | 17.71 | 18.60 | 1,320,700 | +0.11(+0.59%) |
Feb 27, 2020 | 19.78 | 19.78 | 18.41 | 18.49 | 1,190,964 | -2.19(-10.59%) |
Feb 26, 2020 | 21.84 | 22.01 | 20.40 | 20.68 | 792,062 | -1.18(-5.40%) |
Feb 25, 2020 | 22.71 | 23.00 | 21.34 | 21.86 | 1,069,350 | -1.23(-5.33%) |
Feb 24, 2020 | 23.93 | 24.03 | 22.47 | 23.09 | 922,624 | -1.68(-6.78%) |
Feb 21, 2020 | 25.38 | 25.45 | 24.66 | 24.77 | 691,200 | -1.00(-3.88%) |
Feb 20, 2020 | 25.44 | 26.45 | 25.41 | 25.77 | 611,755 | +0.48(+1.90%) |
Feb 19, 2020 | 26.24 | 26.25 | 25.10 | 25.29 | 1,468,118 | -0.63(-2.43%) |
Feb 18, 2020 | 25.27 | 26.23 | 24.91 | 25.92 | 809,407 | +0.56(+2.21%) |
Feb 14, 2020 | 25.48 | 25.68 | 24.84 | 25.36 | 594,700 | -0.06(-0.24%) |
Feb 13, 2020 | 26.38 | 26.65 | 25.18 | 25.42 | 1,398,521 | -1.16(-4.36%) |
Feb 12, 2020 | 27.53 | 27.69 | 26.32 | 26.58 | 769,306 | -0.15(-0.56%) |
Feb 11, 2020 | 27.02 | 27.58 | 26.50 | 26.73 | 286,425 | +0.17(+0.64%) |
Feb 10, 2020 | 26.37 | 26.74 | 25.98 | 26.56 | 311,258 | -0.06(-0.23%) |
Feb 07, 2020 | 26.55 | 27.15 | 26.44 | 26.62 | 336,000 | -0.32(-1.19%) |
Feb 06, 2020 | 27.33 | 27.45 | 26.60 | 26.94 | 427,813 | -0.28(-1.03%) |
Feb 05, 2020 | 26.75 | 27.59 | 26.64 | 27.22 | 261,917 | +1.12(+4.29%) |
Feb 04, 2020 | 26.49 | 27.04 | 25.99 | 26.10 | 285,896 | +0.29(+1.12%) |