Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2020 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.390 | 4.390 | 4.390 | 1,758,635 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.535 | 5.620 | 4.270 | 4.390 | 87,723,848 | -0.99(-18.40%) |
Apr 03, 2020 | 7.050 | 7.350 | 5.280 | 5.380 | 95,299,904 | -1.02(-15.94%) |
Apr 02, 2020 | 4.910 | 10.58 | 4.900 | 6.400 | 263,815,904 | -19.80(-75.57%) |
Apr 01, 2020 | 26.14 | 26.60 | 25.02 | 26.20 | 8,346,091 | -0.99(-3.64%) |
Mar 31, 2020 | 26.36 | 29.53 | 26.01 | 27.19 | 14,500,312 | +1.59(+6.21%) |
Mar 30, 2020 | 26.50 | 26.80 | 25.02 | 25.60 | 8,500,695 | -0.03(-0.12%) |
Mar 27, 2020 | 26.82 | 26.83 | 25.45 | 25.63 | 10,631,500 | -2.25(-8.07%) |
Mar 26, 2020 | 29.08 | 29.65 | 27.63 | 27.88 | 10,293,104 | -0.12(-0.43%) |
Mar 25, 2020 | 28.99 | 31.18 | 26.82 | 28.00 | 16,317,992 | +0.55(+2.00%) |
Mar 24, 2020 | 26.58 | 28.30 | 26.03 | 27.45 | 9,902,816 | +3.61(+15.14%) |
Mar 23, 2020 | 24.65 | 25.20 | 22.03 | 23.84 | 12,432,651 | -1.29(-5.13%) |
Mar 20, 2020 | 27.09 | 27.50 | 24.88 | 25.13 | 12,373,500 | -0.66(-2.56%) |
Mar 19, 2020 | 28.10 | 28.18 | 23.91 | 25.79 | 16,515,394 | -1.76(-6.39%) |
Mar 18, 2020 | 29.50 | 31.00 | 26.88 | 27.55 | 9,698,107 | -4.23(-13.31%) |
Mar 17, 2020 | 31.26 | 32.99 | 29.70 | 31.78 | 6,734,157 | +1.52(+5.02%) |
Mar 16, 2020 | 29.95 | 31.98 | 28.26 | 30.26 | 6,084,300 | -2.65(-8.05%) |
Mar 13, 2020 | 34.11 | 34.20 | 31.02 | 32.91 | 8,595,000 | +1.33(+4.21%) |
Mar 12, 2020 | 31.15 | 33.40 | 30.10 | 31.58 | 11,228,680 | -2.82(-8.20%) |
Mar 11, 2020 | 36.52 | 36.88 | 33.71 | 34.40 | 7,503,074 | -2.92(-7.82%) |
Mar 10, 2020 | 37.31 | 37.90 | 35.90 | 37.32 | 7,794,541 | +1.34(+3.72%) |
Mar 09, 2020 | 34.05 | 37.70 | 34.01 | 35.98 | 8,111,732 | -1.96(-5.17%) |
Mar 06, 2020 | 40.63 | 40.68 | 36.82 | 37.94 | 14,718,700 | -3.20(-7.78%) |
Mar 05, 2020 | 40.00 | 42.77 | 39.67 | 41.14 | 12,368,669 | +0.41(+1.01%) |
Mar 04, 2020 | 38.60 | 41.33 | 38.57 | 40.73 | 10,806,047 | +2.47(+6.46%) |
Mar 03, 2020 | 38.81 | 39.79 | 37.53 | 38.26 | 8,451,826 | -0.75(-1.92%) |
Mar 02, 2020 | 40.55 | 40.75 | 37.00 | 39.01 | 10,596,941 | -0.55(-1.39%) |
Feb 28, 2020 | 36.76 | 39.93 | 36.00 | 39.56 | 19,407,500 | +0.75(+1.93%) |
Feb 27, 2020 | 37.91 | 39.88 | 33.92 | 38.81 | 15,880,067 | -0.51(-1.30%) |
Feb 26, 2020 | 38.40 | 40.77 | 38.30 | 39.32 | 9,503,198 | +0.99(+2.58%) |
Feb 25, 2020 | 38.21 | 39.00 | 36.91 | 38.33 | 10,427,183 | +1.33(+3.59%) |
Feb 24, 2020 | 36.35 | 38.87 | 36.01 | 37.00 | 10,581,627 | -3.05(-7.62%) |
Feb 21, 2020 | 40.58 | 40.73 | 39.23 | 40.05 | 7,466,200 | -0.99(-2.41%) |
Feb 20, 2020 | 42.73 | 43.18 | 39.12 | 41.04 | 12,916,629 | -1.31(-3.09%) |
Feb 19, 2020 | 41.50 | 43.18 | 39.65 | 42.35 | 18,104,672 | +2.01(+4.98%) |
Feb 18, 2020 | 37.69 | 40.65 | 37.50 | 40.34 | 14,382,939 | +2.32(+6.10%) |
Feb 14, 2020 | 38.00 | 38.82 | 37.51 | 38.02 | 7,406,900 | +0.07(+0.18%) |
Feb 13, 2020 | 37.93 | 39.10 | 37.16 | 37.95 | 16,517,519 | -0.80(-2.06%) |
Feb 12, 2020 | 38.54 | 39.18 | 36.36 | 38.75 | 15,652,259 | +0.60(+1.57%) |
Feb 11, 2020 | 37.93 | 39.19 | 37.42 | 38.15 | 18,174,304 | +1.28(+3.47%) |
Feb 10, 2020 | 34.22 | 37.11 | 33.80 | 36.87 | 13,580,114 | +1.87(+5.34%) |
Feb 07, 2020 | 34.35 | 35.42 | 33.66 | 35.00 | 11,366,400 | -0.30(-0.85%) |
Feb 06, 2020 | 36.63 | 36.89 | 34.80 | 35.30 | 17,528,914 | -1.01(-2.78%) |
Feb 05, 2020 | 39.05 | 39.50 | 33.89 | 36.31 | 31,180,322 | +0.07(+0.19%) |
Feb 04, 2020 | 34.38 | 36.99 | 33.00 | 36.24 | 30,109,596 | +4.89(+15.60%) |