Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.459 | 9.489 | 8.519 | 8.584 | 56,044,668 | -1.01(-10.51%) |
Apr 29, 2020 | 8.817 | 9.681 | 8.778 | 9.592 | 42,702,588 | +1.20(+14.35%) |
Apr 28, 2020 | 8.976 | 9.128 | 8.356 | 8.389 | 56,052,224 | -0.13(-1.56%) |
Apr 27, 2020 | 8.518 | 8.764 | 8.397 | 8.522 | 42,920,920 | +0.33(+4.04%) |
Apr 24, 2020 | 7.729 | 8.234 | 7.495 | 8.191 | 35,061,008 | +0.49(+6.36%) |
Apr 23, 2020 | 7.942 | 8.193 | 7.620 | 7.701 | 43,566,128 | -0.20(-2.54%) |
Apr 22, 2020 | 7.366 | 8.043 | 7.286 | 7.901 | 37,829,624 | +1.13(+16.75%) |
Apr 21, 2020 | 7.511 | 7.640 | 6.651 | 6.768 | 61,039,000 | -1.11(-14.05%) |
Apr 20, 2020 | 8.060 | 8.419 | 7.862 | 7.874 | 36,048,568 | -0.54(-6.45%) |
Apr 17, 2020 | 8.704 | 8.735 | 8.124 | 8.417 | 48,273,752 | +0.21(+2.60%) |
Apr 16, 2020 | 8.017 | 8.290 | 7.699 | 8.204 | 47,850,112 | +0.56(+7.36%) |
Apr 15, 2020 | 7.836 | 7.837 | 7.376 | 7.642 | 37,724,376 | -0.68(-8.17%) |
Apr 14, 2020 | 7.855 | 8.347 | 7.804 | 8.321 | 52,300,440 | +0.98(+13.34%) |
Apr 13, 2020 | 7.037 | 7.394 | 6.844 | 7.342 | 37,547,832 | +0.26(+3.61%) |
Apr 09, 2020 | 7.902 | 8.088 | 6.866 | 7.086 | 77,225,184 | -0.50(-6.56%) |
Apr 08, 2020 | 7.266 | 7.668 | 6.943 | 7.583 | 51,059,632 | +0.69(+10.02%) |
Apr 07, 2020 | 7.773 | 7.842 | 6.861 | 6.893 | 80,716,296 | -0.09(-1.26%) |
Apr 06, 2020 | 6.028 | 7.056 | 6.021 | 6.981 | 52,802,548 | +1.64(+30.68%) |
Apr 03, 2020 | 5.685 | 5.858 | 5.118 | 5.342 | 44,390,972 | -0.34(-5.94%) |
Apr 02, 2020 | 5.095 | 5.698 | 5.086 | 5.679 | 44,263,044 | +0.48(+9.15%) |
Apr 01, 2020 | 5.590 | 6.050 | 5.019 | 5.203 | 48,288,480 | -1.00(-16.18%) |
Mar 31, 2020 | 6.646 | 6.961 | 6.058 | 6.207 | 51,681,792 | -0.43(-6.46%) |
Mar 30, 2020 | 6.222 | 6.682 | 6.051 | 6.636 | 40,348,288 | +0.64(+10.76%) |
Mar 27, 2020 | 6.367 | 6.698 | 5.945 | 5.991 | 52,576,252 | -1.09(-15.40%) |
Mar 26, 2020 | 6.358 | 7.142 | 6.159 | 7.081 | 56,046,896 | +1.18(+20.00%) |
Mar 25, 2020 | 6.254 | 6.893 | 5.609 | 5.901 | 66,273,700 | -0.24(-3.92%) |
Mar 24, 2020 | 5.474 | 6.158 | 5.452 | 6.142 | 68,603,232 | +1.57(+34.26%) |
Mar 23, 2020 | 4.450 | 4.848 | 4.013 | 4.575 | 64,831,564 | +0.39(+9.30%) |
Mar 20, 2020 | 5.125 | 5.333 | 4.175 | 4.185 | 64,381,236 | -0.39(-8.55%) |
Mar 19, 2020 | 4.138 | 4.973 | 3.780 | 4.577 | 68,743,992 | +0.32(+7.58%) |
Mar 18, 2020 | 4.516 | 5.168 | 3.501 | 4.254 | 68,882,712 | -1.49(-25.89%) |
Mar 17, 2020 | 5.223 | 5.882 | 4.300 | 5.740 | 74,805,448 | +0.52(+9.94%) |
Mar 16, 2020 | 5.876 | 6.967 | 5.170 | 5.221 | 48,115,636 | -3.28(-38.59%) |
Mar 13, 2020 | 7.926 | 8.573 | 6.414 | 8.503 | 44,431,992 | +1.82(+27.32%) |
Mar 12, 2020 | 7.632 | 8.752 | 6.677 | 6.678 | 48,538,868 | -2.92(-30.41%) |
Mar 11, 2020 | 10.52 | 10.93 | 9.248 | 9.597 | 34,508,940 | -1.96(-16.97%) |
Mar 10, 2020 | 10.92 | 11.56 | 9.751 | 11.56 | 33,472,942 | +1.85(+19.09%) |
Mar 09, 2020 | 9.950 | 11.58 | 9.686 | 9.705 | 31,580,116 | -3.29(-25.34%) |
Mar 06, 2020 | 12.76 | 13.32 | 11.98 | 13.00 | 26,800,686 | -0.83(-6.01%) |
Mar 05, 2020 | 13.93 | 15.01 | 13.48 | 13.83 | 24,327,978 | -1.36(-8.97%) |
Mar 04, 2020 | 14.04 | 15.21 | 13.48 | 15.19 | 20,823,782 | +1.94(+14.64%) |
Mar 03, 2020 | 14.93 | 15.53 | 12.88 | 13.25 | 33,468,326 | -1.49(-10.12%) |
Mar 02, 2020 | 14.23 | 14.75 | 12.78 | 14.74 | 37,001,496 | +1.33(+9.90%) |
Feb 28, 2020 | 11.26 | 13.61 | 11.24 | 13.42 | 46,534,488 | +0.91(+7.26%) |
Feb 27, 2020 | 13.19 | 14.08 | 12.43 | 12.51 | 39,385,824 | -2.06(-14.11%) |
Feb 26, 2020 | 14.79 | 15.48 | 14.27 | 14.56 | 33,779,836 | +0.12(+0.84%) |
Feb 25, 2020 | 16.58 | 16.61 | 14.19 | 14.44 | 39,400,216 | -1.46(-9.19%) |
Feb 24, 2020 | 15.93 | 16.70 | 15.64 | 15.90 | 30,623,832 | -2.65(-14.27%) |
Feb 21, 2020 | 19.97 | 19.99 | 18.32 | 18.55 | 25,838,062 | -1.83(-8.98%) |
Feb 20, 2020 | 21.07 | 21.27 | 19.41 | 20.38 | 21,104,960 | -0.95(-4.47%) |
Feb 19, 2020 | 20.61 | 21.41 | 20.55 | 21.33 | 13,287,380 | +1.54(+7.77%) |
Feb 18, 2020 | 19.57 | 19.91 | 19.37 | 19.80 | 16,491,666 | -0.86(-4.15%) |
Feb 14, 2020 | 21.25 | 21.51 | 20.29 | 20.65 | 11,478,150 | -0.13(-0.64%) |
Feb 13, 2020 | 20.19 | 21.23 | 20.14 | 20.79 | 13,193,929 | +0.05(+0.22%) |
Feb 12, 2020 | 20.51 | 20.84 | 20.42 | 20.74 | 12,018,656 | +0.87(+4.39%) |
Feb 11, 2020 | 19.25 | 20.16 | 19.24 | 19.87 | 17,095,124 | +1.12(+6.00%) |
Feb 10, 2020 | 17.51 | 18.74 | 17.51 | 18.74 | 11,275,877 | +0.81(+4.53%) |
Feb 07, 2020 | 18.73 | 18.80 | 17.90 | 17.93 | 16,312,664 | -1.36(-7.06%) |
Feb 06, 2020 | 19.34 | 19.36 | 18.60 | 19.29 | 12,449,010 | +0.01(+0.06%) |
Feb 05, 2020 | 19.06 | 19.36 | 18.48 | 19.28 | 19,795,408 | +1.18(+6.55%) |
Feb 04, 2020 | 17.80 | 18.13 | 17.56 | 18.10 | 15,699,671 | +1.54(+9.33%) |