Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.547 | 3.667 | 3.158 | 3.658 | 111,740,712 | +0.45(+14.03%) |
Apr 29, 2020 | 3.230 | 3.375 | 3.147 | 3.208 | 94,204,288 | +0.20(+6.56%) |
Apr 28, 2020 | 3.192 | 3.320 | 2.915 | 3.010 | 103,188,440 | -0.10(-3.06%) |
Apr 27, 2020 | 3.165 | 3.237 | 2.975 | 3.105 | 132,195,000 | -1.03(-24.86%) |
Apr 24, 2020 | 4.438 | 4.553 | 3.950 | 4.133 | 74,605,600 | -0.31(-6.98%) |
Apr 23, 2020 | 4.605 | 4.900 | 3.995 | 4.442 | 132,218,160 | +0.53(+13.47%) |
Apr 22, 2020 | 4.147 | 4.610 | 3.865 | 3.915 | 147,207,552 | +0.27(+7.48%) |
Apr 21, 2020 | 5.825 | 6.173 | 2.750 | 3.643 | 206,629,168 | -4.79(-56.83%) |
Apr 20, 2020 | 8.312 | 8.938 | 8.000 | 8.438 | 90,104,968 | -1.44(-14.56%) |
Apr 17, 2020 | 9.750 | 10.19 | 9.562 | 9.875 | 18,527,792 | -0.50(-4.82%) |
Apr 16, 2020 | 10.25 | 10.25 | 9.188 | 10.38 | 24,421,982 | -0.06(-0.60%) |
Apr 15, 2020 | 10.62 | 10.75 | 10.00 | 10.44 | 25,631,590 | -1.31(-11.17%) |
Apr 14, 2020 | 12.06 | 12.25 | 11.25 | 11.75 | 20,006,336 | -0.94(-7.39%) |
Apr 13, 2020 | 12.81 | 13.25 | 12.38 | 12.69 | 15,708,250 | +0.06(+0.50%) |
Apr 09, 2020 | 14.75 | 16.69 | 12.00 | 12.62 | 40,840,544 | -2.12(-14.41%) |
Apr 08, 2020 | 13.38 | 15.00 | 12.69 | 14.75 | 21,408,110 | +1.38(+10.28%) |
Apr 07, 2020 | 15.69 | 16.06 | 12.44 | 13.38 | 20,504,794 | -2.38(-15.08%) |
Apr 06, 2020 | 16.69 | 17.25 | 15.25 | 15.75 | 18,415,492 | -2.75(-14.86%) |
Apr 03, 2020 | 17.19 | 19.19 | 15.81 | 18.50 | 22,765,872 | +4.44(+31.56%) |
Apr 02, 2020 | 11.56 | 16.38 | 11.25 | 14.06 | 28,232,664 | +3.50(+33.14%) |
Apr 01, 2020 | 10.06 | 10.62 | 9.500 | 10.56 | 6,258,306 | +0.62(+6.29%) |
Mar 31, 2020 | 10.62 | 10.62 | 9.688 | 9.938 | 8,291,613 | +0.00(+0.00%) |
Mar 30, 2020 | 9.938 | 10.25 | 8.938 | 9.938 | 13,856,300 | -1.31(-11.67%) |
Mar 27, 2020 | 11.50 | 11.56 | 10.56 | 11.25 | 10,100,944 | -1.81(-13.88%) |
Mar 26, 2020 | 13.62 | 13.94 | 12.19 | 13.06 | 7,481,638 | -1.50(-10.30%) |
Mar 25, 2020 | 13.44 | 15.00 | 12.75 | 14.56 | 4,897,762 | +0.56(+4.02%) |
Mar 24, 2020 | 14.50 | 14.56 | 13.00 | 14.00 | 4,599,081 | +0.44(+3.23%) |
Mar 23, 2020 | 12.81 | 13.62 | 11.81 | 13.56 | 6,344,598 | -0.56(-3.98%) |
Mar 20, 2020 | 16.12 | 16.67 | 12.56 | 14.12 | 7,492,352 | -2.25(-13.74%) |
Mar 19, 2020 | 13.69 | 19.62 | 12.94 | 16.38 | 7,015,061 | +2.81(+20.74%) |
Mar 18, 2020 | 16.94 | 17.75 | 11.25 | 13.56 | 9,075,222 | -8.12(-37.46%) |
Mar 17, 2020 | 24.38 | 25.31 | 21.25 | 21.69 | 3,464,448 | -2.81(-11.48%) |
Mar 16, 2020 | 24.75 | 27.44 | 24.06 | 24.50 | 3,178,992 | -8.00(-24.62%) |
Mar 13, 2020 | 32.06 | 34.19 | 29.00 | 32.50 | 2,422,112 | +3.62(+12.55%) |
Mar 12, 2020 | 28.06 | 31.31 | 28.00 | 28.88 | 2,187,634 | -3.88(-11.83%) |
Mar 11, 2020 | 33.31 | 34.12 | 31.62 | 32.75 | 2,019,446 | -2.81(-7.91%) |
Mar 10, 2020 | 34.19 | 36.44 | 32.12 | 35.56 | 3,309,050 | +6.25(+21.32%) |
Mar 09, 2020 | 34.69 | 39.38 | 29.12 | 29.31 | 5,964,670 | -28.19(-49.02%) |
Mar 06, 2020 | 65.25 | 65.50 | 55.94 | 57.50 | 2,982,592 | -13.06(-18.51%) |
Mar 05, 2020 | 73.50 | 74.00 | 69.62 | 70.56 | 742,211 | -3.56(-4.81%) |
Mar 04, 2020 | 77.81 | 78.19 | 72.75 | 74.12 | 819,519 | -0.38(-0.50%) |
Mar 03, 2020 | 76.31 | 78.81 | 72.19 | 74.50 | 1,120,762 | -0.38(-0.50%) |
Mar 02, 2020 | 71.44 | 75.00 | 69.62 | 74.88 | 833,124 | +6.56(+9.61%) |
Feb 28, 2020 | 68.00 | 69.12 | 64.44 | 68.31 | 1,334,512 | -5.19(-7.06%) |
Feb 27, 2020 | 72.31 | 76.56 | 70.62 | 73.50 | 1,325,958 | -6.19(-7.76%) |
Feb 26, 2020 | 82.81 | 85.38 | 78.31 | 79.69 | 1,186,123 | -3.75(-4.49%) |
Feb 25, 2020 | 88.88 | 89.06 | 83.12 | 83.44 | 846,307 | -5.06(-5.72%) |
Feb 24, 2020 | 86.88 | 89.69 | 85.44 | 88.50 | 1,014,932 | -7.12(-7.45%) |
Feb 21, 2020 | 94.44 | 96.50 | 93.00 | 95.62 | 567,504 | -2.25(-2.30%) |
Feb 20, 2020 | 98.69 | 100.44 | 97.44 | 97.88 | 569,069 | +1.62(+1.69%) |
Feb 19, 2020 | 95.62 | 97.38 | 94.00 | 96.25 | 518,811 | +3.56(+3.84%) |
Feb 18, 2020 | 89.50 | 92.81 | 89.44 | 92.69 | 381,734 | +0.00(+0.00%) |
Feb 14, 2020 | 92.69 | 93.25 | 91.00 | 92.69 | 454,672 | +1.88(+2.06%) |
Feb 13, 2020 | 90.50 | 91.81 | 89.50 | 90.81 | 437,182 | +0.38(+0.41%) |
Feb 12, 2020 | 90.50 | 91.12 | 88.81 | 90.44 | 849,682 | +5.00(+5.85%) |
Feb 11, 2020 | 87.50 | 87.56 | 84.56 | 85.44 | 522,787 | +1.44(+1.71%) |
Feb 10, 2020 | 85.12 | 86.38 | 83.50 | 84.00 | 794,341 | -2.94(-3.38%) |
Feb 07, 2020 | 87.06 | 89.06 | 86.06 | 86.94 | 598,112 | -2.31(-2.59%) |
Feb 06, 2020 | 87.81 | 89.81 | 86.25 | 89.25 | 555,316 | +0.44(+0.49%) |
Feb 05, 2020 | 89.50 | 91.81 | 87.00 | 88.81 | 997,312 | +4.25(+5.03%) |
Feb 04, 2020 | 88.44 | 88.75 | 83.94 | 84.56 | 901,568 | -1.12(-1.31%) |