Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.53 | 10.53 | 9.694 | 9.949 | 47,907,472 | -0.49(-4.72%) |
Apr 29, 2020 | 9.627 | 10.49 | 9.570 | 10.44 | 39,534,672 | +1.42(+15.76%) |
Apr 28, 2020 | 8.803 | 9.097 | 8.557 | 9.021 | 30,072,438 | +0.58(+6.85%) |
Apr 27, 2020 | 8.054 | 8.623 | 7.827 | 8.443 | 29,446,636 | +0.05(+0.56%) |
Apr 24, 2020 | 8.708 | 9.078 | 8.263 | 8.395 | 48,689,308 | -0.06(-0.67%) |
Apr 23, 2020 | 8.149 | 8.547 | 7.969 | 8.452 | 46,169,392 | +0.65(+8.38%) |
Apr 22, 2020 | 7.438 | 7.865 | 7.401 | 7.798 | 41,788,048 | +0.60(+8.29%) |
Apr 21, 2020 | 6.927 | 7.353 | 6.785 | 7.202 | 36,712,136 | -0.03(-0.39%) |
Apr 20, 2020 | 6.538 | 7.599 | 6.349 | 7.230 | 43,911,892 | +0.05(+0.66%) |
Apr 17, 2020 | 6.538 | 7.183 | 6.529 | 7.183 | 36,251,908 | +0.86(+13.64%) |
Apr 16, 2020 | 6.614 | 6.614 | 6.188 | 6.320 | 28,339,772 | -0.27(-4.03%) |
Apr 15, 2020 | 6.775 | 6.822 | 6.443 | 6.586 | 36,772,104 | -0.64(-8.91%) |
Apr 14, 2020 | 7.448 | 7.723 | 7.107 | 7.230 | 39,469,232 | -0.21(-2.80%) |
Apr 13, 2020 | 8.102 | 8.102 | 7.277 | 7.438 | 48,873,212 | -0.34(-4.38%) |
Apr 09, 2020 | 9.116 | 9.220 | 7.552 | 7.780 | 65,852,696 | -0.51(-6.17%) |
Apr 08, 2020 | 7.865 | 8.320 | 7.836 | 8.291 | 29,053,386 | +0.67(+8.83%) |
Apr 07, 2020 | 8.102 | 8.367 | 7.372 | 7.618 | 42,353,828 | +0.12(+1.64%) |
Apr 06, 2020 | 7.419 | 7.581 | 7.211 | 7.495 | 29,822,228 | +0.28(+3.94%) |
Apr 03, 2020 | 7.419 | 7.609 | 6.955 | 7.211 | 37,861,816 | +0.09(+1.20%) |
Apr 02, 2020 | 6.453 | 7.770 | 6.406 | 7.126 | 54,093,904 | +0.87(+13.94%) |
Apr 01, 2020 | 6.263 | 6.349 | 5.903 | 6.254 | 28,653,422 | -0.24(-3.65%) |
Mar 31, 2020 | 6.443 | 6.624 | 6.197 | 6.491 | 36,397,568 | +0.45(+7.54%) |
Mar 30, 2020 | 5.970 | 6.320 | 5.714 | 6.036 | 29,625,168 | -0.02(-0.31%) |
Mar 27, 2020 | 6.226 | 6.453 | 5.856 | 6.055 | 35,288,920 | -0.63(-9.36%) |
Mar 26, 2020 | 6.519 | 7.363 | 6.396 | 6.680 | 34,700,068 | +0.27(+4.14%) |
Mar 25, 2020 | 7.126 | 7.126 | 5.723 | 6.415 | 54,207,396 | +0.13(+2.11%) |
Mar 24, 2020 | 5.610 | 6.586 | 5.505 | 6.282 | 51,070,004 | +1.32(+26.53%) |
Mar 23, 2020 | 4.927 | 5.098 | 4.643 | 4.965 | 28,708,646 | +0.18(+3.76%) |
Mar 20, 2020 | 4.861 | 5.079 | 4.321 | 4.785 | 51,887,068 | +0.24(+5.21%) |
Mar 19, 2020 | 4.529 | 5.060 | 4.264 | 4.548 | 42,018,592 | +0.18(+4.12%) |
Mar 18, 2020 | 5.297 | 5.581 | 4.027 | 4.368 | 47,562,736 | -1.45(-24.92%) |
Mar 17, 2020 | 5.809 | 6.064 | 5.287 | 5.818 | 38,212,352 | +0.19(+3.37%) |
Mar 16, 2020 | 5.648 | 6.472 | 5.496 | 5.629 | 40,057,520 | -1.15(-16.92%) |
Mar 13, 2020 | 6.936 | 6.965 | 5.989 | 6.775 | 46,336,024 | +0.69(+11.37%) |
Mar 12, 2020 | 6.775 | 7.003 | 6.083 | 6.083 | 40,745,836 | -1.34(-18.01%) |
Mar 11, 2020 | 7.637 | 7.893 | 7.363 | 7.419 | 37,881,632 | -0.79(-9.58%) |
Mar 10, 2020 | 8.992 | 9.068 | 7.277 | 8.206 | 66,274,432 | +0.48(+6.26%) |
Mar 09, 2020 | 9.229 | 9.229 | 7.486 | 7.723 | 78,784,224 | -4.66(-37.64%) |
Mar 06, 2020 | 13.51 | 13.72 | 12.08 | 12.38 | 31,663,116 | -1.58(-11.33%) |
Mar 05, 2020 | 14.21 | 14.25 | 13.65 | 13.97 | 30,277,482 | -0.62(-4.22%) |
Mar 04, 2020 | 15.34 | 15.34 | 14.34 | 14.58 | 31,854,760 | -0.53(-3.51%) |
Mar 03, 2020 | 15.86 | 16.18 | 14.89 | 15.11 | 27,469,960 | -1.03(-6.40%) |
Mar 02, 2020 | 16.17 | 16.19 | 15.35 | 16.15 | 21,892,752 | +0.24(+1.53%) |
Feb 28, 2020 | 15.72 | 16.08 | 15.28 | 15.90 | 29,110,732 | -0.40(-2.47%) |
Feb 27, 2020 | 16.59 | 17.28 | 16.19 | 16.31 | 21,403,494 | -0.95(-5.49%) |
Feb 26, 2020 | 18.03 | 18.07 | 17.19 | 17.25 | 17,216,600 | -0.57(-3.21%) |
Feb 25, 2020 | 18.71 | 18.76 | 17.58 | 17.82 | 13,905,036 | -0.77(-4.14%) |
Feb 24, 2020 | 18.99 | 19.02 | 18.51 | 18.59 | 13,372,009 | -1.34(-6.73%) |
Feb 21, 2020 | 20.29 | 20.31 | 19.59 | 19.93 | 12,404,223 | -0.65(-3.14%) |
Feb 20, 2020 | 21.12 | 21.17 | 20.57 | 20.58 | 7,681,073 | -0.31(-1.48%) |
Feb 19, 2020 | 20.65 | 20.96 | 20.57 | 20.89 | 7,502,991 | +0.39(+1.92%) |
Feb 18, 2020 | 20.46 | 20.61 | 20.06 | 20.50 | 9,065,533 | -0.24(-1.18%) |
Feb 14, 2020 | 20.85 | 20.96 | 20.48 | 20.74 | 8,974,958 | -0.07(-0.32%) |
Feb 13, 2020 | 20.76 | 21.00 | 20.53 | 20.81 | 10,741,919 | -0.15(-0.72%) |
Feb 12, 2020 | 20.88 | 21.15 | 20.53 | 20.96 | 10,550,074 | +0.58(+2.85%) |
Feb 11, 2020 | 20.41 | 20.50 | 20.16 | 20.38 | 13,847,161 | +0.31(+1.54%) |
Feb 10, 2020 | 20.17 | 20.25 | 19.95 | 20.07 | 10,769,531 | -0.38(-1.84%) |
Feb 07, 2020 | 20.57 | 20.72 | 20.33 | 20.44 | 10,922,137 | -0.43(-2.07%) |
Feb 06, 2020 | 21.27 | 21.29 | 20.66 | 20.87 | 8,747,796 | -0.30(-1.42%) |
Feb 05, 2020 | 20.81 | 21.43 | 20.70 | 21.17 | 12,833,675 | +0.85(+4.20%) |
Feb 04, 2020 | 20.60 | 20.78 | 20.25 | 20.32 | 12,731,092 | +0.16(+0.79%) |