Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.500 | 9.580 | 9.000 | 9.560 | 2,033,424 | -0.18(-1.85%) |
Apr 29, 2020 | 9.010 | 9.760 | 9.010 | 9.740 | 3,211,766 | +1.00(+11.44%) |
Apr 28, 2020 | 7.700 | 8.870 | 7.690 | 8.740 | 3,240,509 | +1.32(+17.79%) |
Apr 27, 2020 | 7.580 | 7.680 | 7.300 | 7.420 | 2,325,433 | +0.12(+1.64%) |
Apr 24, 2020 | 8.420 | 8.490 | 7.250 | 7.300 | 3,265,600 | -1.53(-17.33%) |
Apr 23, 2020 | 8.950 | 9.120 | 8.760 | 8.830 | 992,596 | -0.12(-1.34%) |
Apr 22, 2020 | 9.220 | 9.250 | 8.820 | 8.950 | 1,340,410 | +0.44(+5.17%) |
Apr 21, 2020 | 9.150 | 9.165 | 8.165 | 8.510 | 996,085 | -0.90(-9.56%) |
Apr 20, 2020 | 9.060 | 9.500 | 8.930 | 9.410 | 904,826 | +0.07(+0.75%) |
Apr 17, 2020 | 9.740 | 9.850 | 9.120 | 9.340 | 998,000 | +0.04(+0.43%) |
Apr 16, 2020 | 9.630 | 9.650 | 9.190 | 9.300 | 901,118 | -0.15(-1.59%) |
Apr 15, 2020 | 9.230 | 9.654 | 9.090 | 9.450 | 1,173,650 | -0.03(-0.32%) |
Apr 14, 2020 | 9.340 | 9.850 | 9.240 | 9.480 | 2,066,690 | +0.11(+1.17%) |
Apr 13, 2020 | 9.590 | 9.630 | 9.000 | 9.370 | 866,588 | -0.40(-4.09%) |
Apr 09, 2020 | 10.00 | 10.43 | 9.390 | 9.770 | 1,762,900 | +0.06(+0.62%) |
Apr 08, 2020 | 8.800 | 9.850 | 8.790 | 9.710 | 1,221,338 | +0.80(+8.98%) |
Apr 07, 2020 | 10.23 | 10.36 | 8.880 | 8.910 | 1,622,166 | +0.04(+0.45%) |
Apr 06, 2020 | 8.510 | 9.080 | 8.340 | 8.870 | 1,064,900 | +0.95(+11.99%) |
Apr 03, 2020 | 7.960 | 8.170 | 7.120 | 7.920 | 1,170,200 | -0.49(-5.83%) |
Apr 02, 2020 | 8.620 | 9.080 | 8.190 | 8.410 | 746,520 | -0.01(-0.12%) |
Apr 01, 2020 | 9.170 | 9.250 | 8.210 | 8.420 | 1,023,013 | -1.77(-17.37%) |
Mar 31, 2020 | 11.04 | 11.29 | 9.891 | 10.19 | 1,033,173 | -0.87(-7.87%) |
Mar 30, 2020 | 12.05 | 12.68 | 10.64 | 11.06 | 904,949 | -0.38(-3.32%) |
Mar 27, 2020 | 10.94 | 12.91 | 10.75 | 11.44 | 1,365,900 | -0.89(-7.22%) |
Mar 26, 2020 | 12.23 | 14.16 | 11.57 | 12.33 | 2,773,029 | +0.84(+7.31%) |
Mar 25, 2020 | 10.76 | 12.57 | 10.47 | 11.49 | 2,434,301 | +1.71(+17.48%) |
Mar 24, 2020 | 8.410 | 10.45 | 8.410 | 9.780 | 1,985,247 | +1.87(+23.64%) |
Mar 23, 2020 | 7.950 | 8.380 | 7.010 | 7.910 | 1,419,069 | +0.17(+2.20%) |
Mar 20, 2020 | 8.300 | 10.57 | 7.300 | 7.740 | 2,058,900 | +0.67(+9.48%) |
Mar 19, 2020 | 5.870 | 7.830 | 5.300 | 7.070 | 2,540,140 | +1.06(+17.64%) |
Mar 18, 2020 | 7.410 | 7.940 | 5.370 | 6.010 | 2,281,860 | -3.45(-36.47%) |
Mar 17, 2020 | 9.350 | 9.670 | 7.100 | 9.460 | 2,826,389 | -0.31(-3.17%) |
Mar 16, 2020 | 12.50 | 12.57 | 9.190 | 9.770 | 2,556,801 | -5.75(-37.05%) |
Mar 13, 2020 | 15.69 | 15.78 | 12.84 | 15.52 | 2,418,900 | +3.10(+24.96%) |
Mar 12, 2020 | 14.64 | 16.58 | 11.90 | 12.42 | 3,591,035 | -6.75(-35.21%) |
Mar 11, 2020 | 22.26 | 22.59 | 18.04 | 19.17 | 1,456,890 | -3.98(-17.19%) |
Mar 10, 2020 | 22.00 | 23.26 | 20.85 | 23.15 | 911,141 | +3.09(+15.40%) |
Mar 09, 2020 | 21.71 | 22.56 | 17.92 | 20.06 | 1,228,695 | -4.60(-18.65%) |
Mar 06, 2020 | 23.01 | 25.75 | 22.86 | 24.66 | 1,649,300 | -0.23(-0.92%) |
Mar 05, 2020 | 27.42 | 27.50 | 24.51 | 24.89 | 1,507,799 | -4.37(-14.94%) |
Mar 04, 2020 | 29.70 | 30.41 | 28.60 | 29.26 | 1,271,740 | +0.11(+0.38%) |
Mar 03, 2020 | 30.06 | 31.10 | 28.99 | 29.15 | 1,135,967 | -0.90(-3.00%) |
Mar 02, 2020 | 30.31 | 30.43 | 29.51 | 30.05 | 1,257,226 | +0.55(+1.86%) |
Feb 28, 2020 | 28.62 | 29.97 | 28.34 | 29.50 | 1,189,300 | -0.81(-2.67%) |
Feb 27, 2020 | 30.33 | 32.35 | 29.77 | 30.31 | 1,462,206 | -2.24(-6.88%) |
Feb 26, 2020 | 34.68 | 34.89 | 32.27 | 32.55 | 1,667,905 | -2.45(-7.00%) |
Feb 25, 2020 | 36.07 | 36.23 | 34.93 | 35.00 | 401,675 | -1.07(-2.97%) |
Feb 24, 2020 | 36.05 | 36.62 | 35.41 | 36.07 | 409,676 | -1.76(-4.65%) |
Feb 21, 2020 | 37.55 | 38.39 | 37.47 | 37.83 | 533,900 | -0.67(-1.74%) |
Feb 20, 2020 | 39.17 | 39.20 | 38.20 | 38.50 | 481,970 | -1.32(-3.31%) |
Feb 19, 2020 | 39.95 | 40.27 | 39.49 | 39.82 | 238,917 | +0.25(+0.63%) |
Feb 18, 2020 | 40.53 | 40.53 | 39.33 | 39.57 | 329,120 | -1.95(-4.70%) |
Feb 14, 2020 | 41.04 | 41.64 | 41.02 | 41.52 | 237,600 | +1.06(+2.62%) |
Feb 13, 2020 | 40.39 | 40.87 | 40.22 | 40.46 | 180,422 | -0.44(-1.08%) |
Feb 12, 2020 | 40.92 | 41.75 | 40.60 | 40.90 | 336,964 | +0.61(+1.51%) |
Feb 11, 2020 | 40.23 | 40.75 | 39.84 | 40.29 | 431,746 | +1.12(+2.86%) |
Feb 10, 2020 | 39.00 | 39.40 | 38.39 | 39.17 | 557,303 | -0.14(-0.36%) |
Feb 07, 2020 | 40.70 | 40.95 | 39.21 | 39.31 | 602,200 | -2.01(-4.86%) |
Feb 06, 2020 | 43.22 | 43.24 | 41.20 | 41.32 | 410,926 | -2.11(-4.86%) |
Feb 05, 2020 | 43.72 | 43.75 | 43.18 | 43.43 | 200,104 | +0.62(+1.45%) |
Feb 04, 2020 | 42.88 | 43.30 | 42.62 | 42.81 | 169,146 | +0.07(+0.16%) |