Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.69 | 63.96 | 63.22 | 63.22 | 16,403 | -0.66(-1.03%) |
Apr 29, 2020 | 62.77 | 63.97 | 62.77 | 63.88 | 3,445 | +2.42(+3.94%) |
Apr 28, 2020 | 61.20 | 61.46 | 61.10 | 61.46 | 2,410 | +0.31(+0.51%) |
Apr 27, 2020 | 60.83 | 61.19 | 60.63 | 61.14 | 2,778 | +0.24(+0.40%) |
Apr 24, 2020 | 60.91 | 61.06 | 60.42 | 60.90 | 7,133 | +0.39(+0.65%) |
Apr 23, 2020 | 60.99 | 61.63 | 60.49 | 60.50 | 3,197 | -0.25(-0.42%) |
Apr 22, 2020 | 60.88 | 60.88 | 60.74 | 60.76 | 1,893 | +1.38(+2.33%) |
Apr 21, 2020 | 59.36 | 59.89 | 59.12 | 59.37 | 12,369 | -2.52(-4.08%) |
Apr 20, 2020 | 62.03 | 62.93 | 61.90 | 61.90 | 4,719 | -1.48(-2.33%) |
Apr 17, 2020 | 63.39 | 63.68 | 63.04 | 63.37 | 4,238 | +1.41(+2.27%) |
Apr 16, 2020 | 62.67 | 62.67 | 61.58 | 61.96 | 5,894 | -0.89(-1.42%) |
Apr 15, 2020 | 63.68 | 63.68 | 62.79 | 62.85 | 15,608 | +56.25(+851.99%) |
Apr 14, 2020 | 6.578 | 6.636 | 6.520 | 6.602 | 95,400 | +0.26(+4.05%) |
Apr 13, 2020 | 6.365 | 6.365 | 6.278 | 6.345 | 47,324 | -0.02(-0.30%) |
Apr 09, 2020 | 6.307 | 6.435 | 6.307 | 6.365 | 83,325 | +0.06(+0.92%) |
Apr 08, 2020 | 6.374 | 6.374 | 6.200 | 6.307 | 64,323 | -0.01(-0.15%) |
Apr 07, 2020 | 6.433 | 6.578 | 6.316 | 6.316 | 179,637 | -0.02(-0.31%) |
Apr 06, 2020 | 6.191 | 6.394 | 6.191 | 6.336 | 100,253 | +0.36(+5.99%) |
Apr 03, 2020 | 6.142 | 6.142 | 5.911 | 5.978 | 100,176 | -0.17(-2.71%) |
Apr 02, 2020 | 5.968 | 6.181 | 5.959 | 6.144 | 72,966 | +0.26(+4.48%) |
Apr 01, 2020 | 6.017 | 6.046 | 5.862 | 5.881 | 155,987 | -0.20(-3.34%) |
Mar 31, 2020 | 6.142 | 6.152 | 5.957 | 6.084 | 212,918 | +0.07(+1.13%) |
Mar 30, 2020 | 5.968 | 6.031 | 5.814 | 6.017 | 356,438 | +0.29(+5.07%) |
Mar 27, 2020 | 5.784 | 5.819 | 5.707 | 5.726 | 22,743 | -0.37(-6.05%) |
Mar 26, 2020 | 5.959 | 6.113 | 5.901 | 6.095 | 9,947 | +0.21(+3.64%) |
Mar 25, 2020 | 5.804 | 6.007 | 5.765 | 5.881 | 13,124 | +0.15(+2.53%) |
Mar 24, 2020 | 5.514 | 5.736 | 5.514 | 5.736 | 20,681 | +0.48(+9.21%) |
Mar 23, 2020 | 5.417 | 5.445 | 5.233 | 5.252 | 21,681 | -0.12(-2.16%) |
Mar 20, 2020 | 5.601 | 5.707 | 5.368 | 5.368 | 28,223 | -0.10(-1.77%) |
Mar 19, 2020 | 5.305 | 5.562 | 5.291 | 5.465 | 17,387 | +0.11(+1.98%) |
Mar 18, 2020 | 5.581 | 5.643 | 5.281 | 5.359 | 28,410 | -0.57(-9.62%) |
Mar 17, 2020 | 5.746 | 6.007 | 5.717 | 5.930 | 35,060 | +0.21(+3.72%) |
Mar 16, 2020 | 5.668 | 5.794 | 5.436 | 5.717 | 50,186 | -0.59(-9.29%) |
Mar 13, 2020 | 6.326 | 6.326 | 5.949 | 6.302 | 14,266 | +0.48(+8.32%) |
Mar 12, 2020 | 5.881 | 6.065 | 5.804 | 5.818 | 20,952 | -0.65(-10.10%) |
Mar 11, 2020 | 6.607 | 6.628 | 6.433 | 6.471 | 69,441 | -0.45(-6.56%) |
Mar 10, 2020 | 6.994 | 6.994 | 6.723 | 6.926 | 41,535 | +0.37(+5.60%) |
Mar 09, 2020 | 6.790 | 6.790 | 6.413 | 6.558 | 40,824 | -0.77(-10.55%) |
Mar 06, 2020 | 7.390 | 7.390 | 7.253 | 7.332 | 13,232 | -0.11(-1.51%) |
Mar 05, 2020 | 7.545 | 7.545 | 7.444 | 7.444 | 6,109 | -0.23(-2.95%) |
Mar 04, 2020 | 7.613 | 7.680 | 7.588 | 7.671 | 12,909 | +0.16(+2.19%) |
Mar 03, 2020 | 7.603 | 7.671 | 7.439 | 7.506 | 25,602 | +0.04(+0.52%) |
Mar 02, 2020 | 7.380 | 7.468 | 7.284 | 7.468 | 99,567 | +0.11(+1.45%) |
Feb 28, 2020 | 7.197 | 7.361 | 7.119 | 7.361 | 195,286 | +0.03(+0.40%) |
Feb 27, 2020 | 7.390 | 7.418 | 7.216 | 7.332 | 64,850 | -0.16(-2.09%) |
Feb 26, 2020 | 7.574 | 7.642 | 7.487 | 7.488 | 25,064 | -0.06(-0.75%) |
Feb 25, 2020 | 7.690 | 7.690 | 7.545 | 7.545 | 12,767 | -0.11(-1.39%) |
Feb 24, 2020 | 7.680 | 7.680 | 7.601 | 7.651 | 25,974 | -0.31(-3.89%) |
Feb 21, 2020 | 7.980 | 8.015 | 7.961 | 7.961 | 10,544 | -0.24(-2.95%) |
Feb 20, 2020 | 8.357 | 8.357 | 8.193 | 8.203 | 15,600 | -0.15(-1.85%) |
Feb 19, 2020 | 8.299 | 8.386 | 8.299 | 8.357 | 4,428 | +0.02(+0.23%) |
Feb 18, 2020 | 8.328 | 8.374 | 8.328 | 8.338 | 8,042 | -0.04(-0.46%) |
Feb 14, 2020 | 8.396 | 8.464 | 8.367 | 8.377 | 8,477 | -0.02(-0.23%) |
Feb 13, 2020 | 8.319 | 8.425 | 8.319 | 8.396 | 23,712 | -0.03(-0.34%) |
Feb 12, 2020 | 8.483 | 8.483 | 8.401 | 8.425 | 14,662 | +0.05(+0.58%) |
Feb 11, 2020 | 8.348 | 8.444 | 8.319 | 8.377 | 6,730 | +0.09(+1.05%) |
Feb 10, 2020 | 8.241 | 8.309 | 8.241 | 8.290 | 11,029 | +0.02(+0.23%) |
Feb 07, 2020 | 8.280 | 8.309 | 8.261 | 8.270 | 8,373 | -0.17(-2.02%) |
Feb 06, 2020 | 8.512 | 8.512 | 8.425 | 8.441 | 11,128 | -0.06(-0.73%) |
Feb 05, 2020 | 8.386 | 8.559 | 8.386 | 8.503 | 21,528 | +0.16(+1.97%) |
Feb 04, 2020 | 8.319 | 8.357 | 8.280 | 8.338 | 19,335 | +0.25(+3.11%) |