Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.35 | 14.05 | 12.18 | 13.08 | 39,859,160 | +0.03(+0.23%) |
Apr 29, 2020 | 11.32 | 13.15 | 11.13 | 13.05 | 35,079,060 | +2.38(+22.31%) |
Apr 28, 2020 | 10.85 | 10.95 | 10.20 | 10.67 | 19,214,668 | +0.17(+1.62%) |
Apr 27, 2020 | 10.20 | 10.80 | 9.750 | 10.50 | 25,841,734 | -0.19(-1.78%) |
Apr 24, 2020 | 11.12 | 11.45 | 10.16 | 10.69 | 40,004,000 | +0.19(+1.81%) |
Apr 23, 2020 | 9.820 | 10.97 | 9.800 | 10.50 | 38,547,576 | +1.08(+11.46%) |
Apr 22, 2020 | 9.000 | 9.620 | 8.840 | 9.420 | 26,451,100 | +0.85(+9.92%) |
Apr 21, 2020 | 8.190 | 8.810 | 8.060 | 8.570 | 22,536,168 | +0.09(+1.06%) |
Apr 20, 2020 | 7.640 | 8.850 | 7.510 | 8.480 | 26,581,568 | -0.01(-0.12%) |
Apr 17, 2020 | 7.450 | 8.500 | 7.415 | 8.490 | 26,718,100 | +1.00(+13.35%) |
Apr 16, 2020 | 7.960 | 7.980 | 7.380 | 7.490 | 12,979,996 | -0.45(-5.67%) |
Apr 15, 2020 | 7.120 | 8.070 | 7.080 | 7.940 | 24,442,016 | -0.14(-1.73%) |
Apr 14, 2020 | 8.200 | 8.310 | 7.620 | 8.080 | 26,936,452 | -0.30(-3.58%) |
Apr 13, 2020 | 8.790 | 8.990 | 8.020 | 8.380 | 35,791,968 | +0.18(+2.20%) |
Apr 09, 2020 | 9.110 | 10.06 | 7.130 | 8.200 | 92,823,696 | +0.62(+8.18%) |
Apr 08, 2020 | 6.830 | 7.620 | 6.720 | 7.580 | 35,847,480 | +1.06(+16.26%) |
Apr 07, 2020 | 6.600 | 7.240 | 6.360 | 6.520 | 38,995,580 | +0.65(+11.07%) |
Apr 06, 2020 | 5.200 | 6.000 | 5.130 | 5.870 | 27,974,780 | +0.49(+9.11%) |
Apr 03, 2020 | 5.440 | 5.630 | 4.560 | 5.380 | 51,801,300 | +0.69(+14.71%) |
Apr 02, 2020 | 4.750 | 5.300 | 4.310 | 4.690 | 53,219,152 | +0.67(+16.67%) |
Apr 01, 2020 | 4.040 | 4.160 | 3.860 | 4.020 | 22,606,624 | -0.16(-3.83%) |
Mar 31, 2020 | 4.410 | 4.580 | 4.110 | 4.180 | 31,219,100 | +0.07(+1.70%) |
Mar 30, 2020 | 4.760 | 4.770 | 4.000 | 4.110 | 26,491,662 | -0.75(-15.43%) |
Mar 27, 2020 | 5.380 | 5.400 | 4.760 | 4.860 | 18,508,800 | -0.90(-15.62%) |
Mar 26, 2020 | 5.940 | 6.600 | 5.610 | 5.760 | 18,499,984 | -0.13(-2.21%) |
Mar 25, 2020 | 6.130 | 6.670 | 5.310 | 5.890 | 19,287,924 | +0.31(+5.56%) |
Mar 24, 2020 | 4.810 | 5.840 | 4.680 | 5.580 | 16,016,066 | +1.27(+29.47%) |
Mar 23, 2020 | 4.810 | 4.900 | 4.300 | 4.310 | 14,144,928 | -0.52(-10.77%) |
Mar 20, 2020 | 5.160 | 5.470 | 4.650 | 4.830 | 17,519,800 | -0.12(-2.42%) |
Mar 19, 2020 | 4.550 | 5.400 | 4.070 | 4.950 | 14,523,052 | +0.51(+11.49%) |
Mar 18, 2020 | 4.160 | 4.750 | 3.800 | 4.440 | 16,453,683 | -0.02(-0.45%) |
Mar 17, 2020 | 5.690 | 5.710 | 4.400 | 4.460 | 19,708,692 | -1.00(-18.32%) |
Mar 16, 2020 | 6.730 | 6.920 | 5.450 | 5.460 | 18,531,340 | -2.61(-32.34%) |
Mar 13, 2020 | 8.500 | 8.590 | 6.950 | 8.070 | 24,978,800 | +0.31(+3.99%) |
Mar 12, 2020 | 6.930 | 8.300 | 6.600 | 7.760 | 19,838,662 | -0.49(-5.94%) |
Mar 11, 2020 | 10.10 | 10.11 | 7.950 | 8.250 | 19,674,904 | -2.54(-23.54%) |
Mar 10, 2020 | 11.37 | 11.50 | 9.400 | 10.79 | 22,815,534 | +1.24(+12.98%) |
Mar 09, 2020 | 13.42 | 13.70 | 9.320 | 9.550 | 28,029,028 | -11.15(-53.86%) |
Mar 06, 2020 | 23.42 | 23.51 | 20.22 | 20.70 | 10,198,100 | -3.64(-14.95%) |
Mar 05, 2020 | 24.43 | 25.21 | 24.03 | 24.34 | 5,725,451 | -0.79(-3.14%) |
Mar 04, 2020 | 25.36 | 25.62 | 24.53 | 25.13 | 4,376,244 | +0.14(+0.56%) |
Mar 03, 2020 | 25.70 | 26.57 | 24.75 | 24.99 | 7,364,266 | -0.53(-2.08%) |
Mar 02, 2020 | 25.49 | 25.89 | 24.65 | 25.52 | 8,986,284 | +0.60(+2.41%) |
Feb 28, 2020 | 23.88 | 25.52 | 23.83 | 24.92 | 10,240,400 | -0.15(-0.60%) |
Feb 27, 2020 | 23.81 | 26.96 | 23.38 | 25.07 | 8,815,774 | +0.64(+2.62%) |
Feb 26, 2020 | 25.50 | 25.86 | 24.40 | 24.43 | 5,515,705 | -1.07(-4.20%) |
Feb 25, 2020 | 27.24 | 27.29 | 25.34 | 25.50 | 4,462,009 | -1.25(-4.67%) |
Feb 24, 2020 | 26.96 | 27.02 | 26.41 | 26.75 | 3,025,112 | -1.65(-5.81%) |
Feb 21, 2020 | 28.14 | 28.48 | 27.52 | 28.40 | 3,148,400 | -0.18(-0.63%) |
Feb 20, 2020 | 28.59 | 29.21 | 28.44 | 28.58 | 2,346,967 | +0.11(+0.39%) |
Feb 19, 2020 | 28.40 | 28.68 | 27.97 | 28.47 | 2,951,096 | +0.36(+1.28%) |
Feb 18, 2020 | 27.05 | 28.21 | 26.95 | 28.11 | 2,974,564 | +0.75(+2.74%) |
Feb 14, 2020 | 28.05 | 28.07 | 27.24 | 27.36 | 4,292,300 | -0.56(-2.01%) |
Feb 13, 2020 | 28.37 | 28.51 | 27.83 | 27.92 | 3,498,215 | -0.56(-1.97%) |
Feb 12, 2020 | 28.93 | 29.03 | 28.43 | 28.48 | 3,217,753 | +0.31(+1.10%) |
Feb 11, 2020 | 28.58 | 28.81 | 28.14 | 28.17 | 2,070,366 | +0.20(+0.72%) |
Feb 10, 2020 | 27.88 | 28.02 | 27.45 | 27.97 | 3,008,801 | -0.14(-0.50%) |
Feb 07, 2020 | 28.28 | 28.58 | 27.99 | 28.11 | 3,167,500 | -0.83(-2.87%) |
Feb 06, 2020 | 28.95 | 29.23 | 28.28 | 28.94 | 3,738,887 | +0.04(+0.14%) |
Feb 05, 2020 | 28.81 | 29.44 | 28.62 | 28.90 | 5,835,240 | +0.76(+2.70%) |
Feb 04, 2020 | 28.19 | 28.55 | 28.06 | 28.14 | 4,419,720 | +0.58(+2.10%) |