Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.24 | 64.24 | 62.04 | 63.80 | 1,513 | +0.70(+1.11%) |
Apr 29, 2020 | 60.19 | 63.10 | 60.19 | 63.10 | 1,223 | +6.25(+10.99%) |
Apr 28, 2020 | 56.40 | 57.12 | 56.40 | 56.85 | 765 | +1.09(+1.96%) |
Apr 27, 2020 | 54.16 | 55.76 | 54.16 | 55.76 | 956 | +0.93(+1.69%) |
Apr 24, 2020 | 53.97 | 55.28 | 53.97 | 54.84 | 2,335 | -0.14(-0.26%) |
Apr 23, 2020 | 55.14 | 57.15 | 54.29 | 54.98 | 8,922 | +1.97(+3.73%) |
Apr 22, 2020 | 52.69 | 53.00 | 52.58 | 53.00 | 2,460 | +2.78(+5.53%) |
Apr 21, 2020 | 49.45 | 50.60 | 48.75 | 50.22 | 1,766 | +0.28(+0.57%) |
Apr 20, 2020 | 49.88 | 49.99 | 49.24 | 49.94 | 5,875 | -1.13(-2.21%) |
Apr 17, 2020 | 46.97 | 51.07 | 46.97 | 51.07 | 1,726 | +5.55(+12.20%) |
Apr 16, 2020 | 48.88 | 48.88 | 45.52 | 45.52 | 2,238 | -3.49(-7.11%) |
Apr 15, 2020 | 47.13 | 49.00 | 46.16 | 49.00 | 4,544 | +44.00(+879.53%) |
Apr 14, 2020 | 5.121 | 5.152 | 4.929 | 5.003 | 16,552 | -0.19(-3.61%) |
Apr 13, 2020 | 5.328 | 5.436 | 5.032 | 5.190 | 19,355 | +0.06(+1.15%) |
Apr 09, 2020 | 5.475 | 5.613 | 4.816 | 5.131 | 46,914 | +0.02(+0.39%) |
Apr 08, 2020 | 4.884 | 5.111 | 4.825 | 5.111 | 6,337 | +0.40(+8.58%) |
Apr 07, 2020 | 4.717 | 5.049 | 4.688 | 4.707 | 53,205 | +0.12(+2.58%) |
Apr 06, 2020 | 4.510 | 4.639 | 4.384 | 4.589 | 20,351 | +0.13(+2.87%) |
Apr 03, 2020 | 4.510 | 4.678 | 4.235 | 4.461 | 25,995 | +0.03(+0.67%) |
Apr 02, 2020 | 4.106 | 4.707 | 4.106 | 4.431 | 49,560 | +0.50(+12.78%) |
Apr 01, 2020 | 3.939 | 3.998 | 3.733 | 3.929 | 48,065 | -0.14(-3.39%) |
Mar 31, 2020 | 4.116 | 4.205 | 3.929 | 4.067 | 54,254 | +0.23(+5.94%) |
Mar 30, 2020 | 3.841 | 3.841 | 3.575 | 3.839 | 47,358 | -0.06(-1.55%) |
Mar 27, 2020 | 4.106 | 4.106 | 3.900 | 3.900 | 28,026 | -0.35(-8.23%) |
Mar 26, 2020 | 4.185 | 4.446 | 4.136 | 4.249 | 8,380 | +0.11(+2.59%) |
Mar 25, 2020 | 3.939 | 4.441 | 3.841 | 4.142 | 14,132 | +0.03(+0.63%) |
Mar 24, 2020 | 3.703 | 4.116 | 3.683 | 4.116 | 32,020 | +0.63(+18.08%) |
Mar 23, 2020 | 3.466 | 3.565 | 3.447 | 3.486 | 16,037 | -0.19(-5.22%) |
Mar 20, 2020 | 3.722 | 3.885 | 3.659 | 3.678 | 17,161 | -0.01(-0.40%) |
Mar 19, 2020 | 3.476 | 3.732 | 3.407 | 3.693 | 81,621 | +0.22(+6.23%) |
Mar 18, 2020 | 3.525 | 3.545 | 3.161 | 3.476 | 14,160 | -0.27(-7.11%) |
Mar 17, 2020 | 4.116 | 4.116 | 3.742 | 3.742 | 14,339 | -0.21(-5.24%) |
Mar 16, 2020 | 3.939 | 4.294 | 3.545 | 3.949 | 24,986 | -0.42(-9.66%) |
Mar 13, 2020 | 4.185 | 4.371 | 3.939 | 4.371 | 12,287 | +0.33(+8.25%) |
Mar 12, 2020 | 3.988 | 4.294 | 3.934 | 4.038 | 37,000 | -0.32(-7.44%) |
Mar 11, 2020 | 4.619 | 4.619 | 4.284 | 4.363 | 82,111 | -0.44(-9.23%) |
Mar 10, 2020 | 4.925 | 4.925 | 4.398 | 4.806 | 37,924 | +0.31(+6.87%) |
Mar 09, 2020 | 6.086 | 6.086 | 4.353 | 4.497 | 34,648 | -2.27(-33.54%) |
Mar 06, 2020 | 7.218 | 7.258 | 6.662 | 6.767 | 54,733 | -0.72(-9.60%) |
Mar 05, 2020 | 7.602 | 7.683 | 7.425 | 7.486 | 4,557 | -0.34(-4.29%) |
Mar 04, 2020 | 7.792 | 7.821 | 7.702 | 7.821 | 3,400 | +0.04(+0.58%) |
Mar 03, 2020 | 7.780 | 7.878 | 7.723 | 7.777 | 2,096 | -0.15(-1.93%) |
Mar 02, 2020 | 8.046 | 8.075 | 7.691 | 7.929 | 14,564 | +0.12(+1.56%) |
Feb 28, 2020 | 7.346 | 7.807 | 7.346 | 7.807 | 41,938 | +0.13(+1.68%) |
Feb 27, 2020 | 7.730 | 7.971 | 7.527 | 7.679 | 7,810 | -0.42(-5.15%) |
Feb 26, 2020 | 8.459 | 8.459 | 8.085 | 8.096 | 7,555 | -0.34(-4.03%) |
Feb 25, 2020 | 8.809 | 8.827 | 8.380 | 8.435 | 18,209 | -0.52(-5.81%) |
Feb 24, 2020 | 9.089 | 9.089 | 8.892 | 8.955 | 35,712 | -0.50(-5.27%) |
Feb 21, 2020 | 9.390 | 9.493 | 9.370 | 9.454 | 5,381 | -0.21(-2.19%) |
Feb 20, 2020 | 9.739 | 9.779 | 9.666 | 9.666 | 4,082 | -0.06(-0.61%) |
Feb 19, 2020 | 9.503 | 9.730 | 9.503 | 9.725 | 14,388 | +0.34(+3.57%) |
Feb 18, 2020 | 9.355 | 9.390 | 9.309 | 9.390 | 3,108 | -0.04(-0.42%) |
Feb 14, 2020 | 9.503 | 9.503 | 9.360 | 9.429 | 5,077 | -0.12(-1.24%) |
Feb 13, 2020 | 9.537 | 9.562 | 9.496 | 9.547 | 3,726 | -0.00(-0.05%) |
Feb 12, 2020 | 9.562 | 9.661 | 9.449 | 9.552 | 13,351 | +0.16(+1.68%) |
Feb 11, 2020 | 9.464 | 9.554 | 9.375 | 9.395 | 12,928 | +0.07(+0.71%) |
Feb 10, 2020 | 9.454 | 9.454 | 9.297 | 9.328 | 10,398 | -0.19(-1.99%) |
Feb 07, 2020 | 9.631 | 9.631 | 9.508 | 9.518 | 8,428 | -0.20(-2.08%) |
Feb 06, 2020 | 9.877 | 9.877 | 9.720 | 9.720 | 3,057 | -0.12(-1.25%) |
Feb 05, 2020 | 9.523 | 9.882 | 9.523 | 9.843 | 18,430 | +0.47(+5.04%) |
Feb 04, 2020 | 9.454 | 9.523 | 9.370 | 9.370 | 3,101 | +0.04(+0.39%) |