Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.54 | 11.53 | 10.23 | 10.96 | 7,953,421 | +0.24(+2.24%) |
Apr 29, 2020 | 9.611 | 10.96 | 9.390 | 10.72 | 6,013,725 | +2.07(+23.89%) |
Apr 28, 2020 | 8.391 | 8.794 | 8.025 | 8.650 | 3,671,073 | +0.70(+8.83%) |
Apr 27, 2020 | 7.247 | 8.016 | 6.987 | 7.949 | 3,397,435 | +0.69(+9.54%) |
Apr 24, 2020 | 7.103 | 7.410 | 6.920 | 7.257 | 3,796,652 | -0.12(-1.56%) |
Apr 23, 2020 | 6.987 | 7.487 | 6.939 | 7.372 | 4,477,331 | +0.37(+5.21%) |
Apr 22, 2020 | 7.314 | 7.410 | 6.814 | 7.007 | 3,836,261 | +0.04(+0.55%) |
Apr 21, 2020 | 6.545 | 7.170 | 6.478 | 6.968 | 4,151,348 | +0.09(+1.26%) |
Apr 20, 2020 | 6.641 | 7.324 | 6.372 | 6.882 | 5,017,679 | -0.44(-6.04%) |
Apr 17, 2020 | 6.353 | 7.353 | 6.353 | 7.324 | 6,571,909 | +1.14(+18.51%) |
Apr 16, 2020 | 6.430 | 6.449 | 5.911 | 6.180 | 5,027,922 | -0.17(-2.72%) |
Apr 15, 2020 | 6.488 | 6.574 | 6.247 | 6.353 | 4,056,432 | -0.61(-8.70%) |
Apr 14, 2020 | 7.218 | 7.545 | 6.795 | 6.959 | 4,862,914 | -0.37(-4.99%) |
Apr 13, 2020 | 8.054 | 8.064 | 7.084 | 7.324 | 4,241,046 | -0.09(-1.17%) |
Apr 09, 2020 | 8.198 | 8.470 | 7.055 | 7.410 | 5,230,372 | -0.04(-0.52%) |
Apr 08, 2020 | 7.064 | 7.824 | 7.055 | 7.449 | 5,950,582 | +0.58(+8.39%) |
Apr 07, 2020 | 6.920 | 7.430 | 6.598 | 6.872 | 9,053,397 | +0.55(+8.66%) |
Apr 06, 2020 | 5.786 | 6.372 | 5.719 | 6.324 | 4,425,255 | +0.79(+14.24%) |
Apr 03, 2020 | 5.940 | 6.065 | 5.305 | 5.536 | 5,473,626 | -0.12(-2.21%) |
Apr 02, 2020 | 5.882 | 6.766 | 5.594 | 5.661 | 6,231,509 | -0.02(-0.34%) |
Apr 01, 2020 | 6.392 | 6.641 | 5.671 | 5.680 | 5,359,202 | -1.12(-16.53%) |
Mar 31, 2020 | 7.776 | 7.785 | 6.738 | 6.805 | 5,971,686 | -0.54(-7.33%) |
Mar 30, 2020 | 7.074 | 7.401 | 6.267 | 7.343 | 7,340,884 | +1.23(+20.13%) |
Mar 27, 2020 | 7.209 | 7.209 | 6.007 | 6.113 | 7,979,930 | -1.58(-20.50%) |
Mar 26, 2020 | 7.007 | 8.737 | 6.699 | 7.689 | 9,108,842 | +1.32(+20.66%) |
Mar 25, 2020 | 5.930 | 6.468 | 4.988 | 6.372 | 11,533,330 | +0.53(+9.05%) |
Mar 24, 2020 | 6.199 | 6.228 | 5.680 | 5.844 | 9,468,436 | +0.16(+2.88%) |
Mar 23, 2020 | 7.237 | 7.266 | 5.450 | 5.680 | 5,722,232 | -1.67(-22.75%) |
Mar 20, 2020 | 7.506 | 8.122 | 6.968 | 7.353 | 6,587,099 | +0.38(+5.52%) |
Mar 19, 2020 | 6.747 | 7.247 | 6.007 | 6.968 | 5,779,779 | +0.21(+3.13%) |
Mar 18, 2020 | 7.651 | 8.247 | 6.267 | 6.757 | 4,349,733 | -1.36(-16.71%) |
Mar 17, 2020 | 10.40 | 10.43 | 7.920 | 8.112 | 5,983,192 | -2.06(-20.23%) |
Mar 16, 2020 | 12.06 | 14.62 | 10.09 | 10.17 | 6,906,879 | -5.21(-33.88%) |
Mar 13, 2020 | 11.28 | 15.38 | 9.679 | 15.38 | 5,937,452 | +5.01(+48.29%) |
Mar 12, 2020 | 11.72 | 12.06 | 9.775 | 10.37 | 6,135,731 | -2.29(-18.07%) |
Mar 11, 2020 | 14.36 | 14.69 | 11.41 | 12.66 | 5,715,072 | -2.32(-15.47%) |
Mar 10, 2020 | 15.21 | 15.86 | 13.87 | 14.97 | 4,236,369 | +0.45(+3.11%) |
Mar 09, 2020 | 13.53 | 15.94 | 13.53 | 14.52 | 6,893,087 | -1.87(-11.43%) |
Mar 06, 2020 | 16.94 | 16.94 | 15.91 | 16.40 | 4,624,006 | -0.54(-3.18%) |
Mar 05, 2020 | 17.94 | 18.62 | 16.69 | 16.94 | 3,801,302 | -1.64(-8.85%) |
Mar 04, 2020 | 19.57 | 19.73 | 18.18 | 18.58 | 3,353,577 | -0.53(-2.77%) |
Mar 03, 2020 | 21.00 | 21.02 | 18.99 | 19.11 | 2,969,681 | -2.01(-9.51%) |
Mar 02, 2020 | 21.62 | 21.79 | 20.00 | 21.12 | 4,400,588 | -0.40(-1.88%) |
Feb 28, 2020 | 20.79 | 21.80 | 20.43 | 21.52 | 2,589,123 | -0.13(-0.62%) |
Feb 27, 2020 | 22.08 | 22.96 | 21.07 | 21.65 | 3,183,817 | -1.08(-4.74%) |
Feb 26, 2020 | 22.78 | 23.76 | 22.14 | 22.73 | 3,841,082 | +0.12(+0.51%) |
Feb 25, 2020 | 23.97 | 23.97 | 22.27 | 22.62 | 2,131,209 | -1.30(-5.43%) |
Feb 24, 2020 | 25.10 | 25.10 | 23.59 | 23.91 | 3,102,179 | -2.29(-8.73%) |
Feb 21, 2020 | 26.54 | 26.74 | 25.89 | 26.20 | 1,549,953 | -0.62(-2.30%) |
Feb 20, 2020 | 25.89 | 27.00 | 25.74 | 26.82 | 1,848,778 | +0.80(+3.07%) |
Feb 19, 2020 | 26.24 | 26.30 | 25.41 | 26.02 | 2,346,170 | +0.10(+0.40%) |
Feb 18, 2020 | 26.76 | 27.01 | 25.70 | 25.92 | 2,454,975 | -1.72(-6.23%) |
Feb 14, 2020 | 27.30 | 27.87 | 26.97 | 27.64 | 1,677,231 | +0.49(+1.82%) |
Feb 13, 2020 | 27.58 | 28.12 | 26.03 | 27.14 | 3,312,129 | -0.33(-1.21%) |
Feb 12, 2020 | 27.20 | 27.92 | 27.16 | 27.47 | 2,018,380 | +0.85(+3.18%) |
Feb 11, 2020 | 26.86 | 26.89 | 26.25 | 26.63 | 1,749,477 | +0.14(+0.54%) |
Feb 10, 2020 | 25.73 | 26.66 | 25.64 | 26.49 | 2,027,563 | +0.54(+2.09%) |
Feb 07, 2020 | 24.97 | 26.11 | 24.76 | 25.94 | 2,057,277 | +0.83(+3.29%) |
Feb 06, 2020 | 25.46 | 25.80 | 25.12 | 25.12 | 1,678,027 | -0.34(-1.34%) |
Feb 05, 2020 | 24.65 | 25.87 | 24.54 | 25.46 | 2,025,043 | +1.25(+5.14%) |
Feb 04, 2020 | 25.02 | 25.21 | 23.78 | 24.21 | 2,844,046 | -0.31(-1.28%) |