Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.077 | 7.244 | 6.432 | 6.640 | 1,601,403 | -0.50(-7.00%) |
Apr 29, 2020 | 6.869 | 7.452 | 6.702 | 7.140 | 2,203,947 | +0.65(+9.94%) |
Apr 28, 2020 | 6.120 | 7.077 | 5.954 | 6.494 | 3,104,925 | +0.69(+11.83%) |
Apr 27, 2020 | 4.996 | 5.891 | 4.850 | 5.807 | 1,885,057 | +0.77(+15.29%) |
Apr 24, 2020 | 5.349 | 5.391 | 4.787 | 5.037 | 1,263,607 | -0.27(-5.10%) |
Apr 23, 2020 | 5.516 | 5.683 | 5.266 | 5.308 | 1,120,494 | -0.23(-4.14%) |
Apr 22, 2020 | 6.057 | 6.057 | 5.266 | 5.537 | 1,511,168 | -0.29(-5.00%) |
Apr 21, 2020 | 5.745 | 6.140 | 5.620 | 5.828 | 935,591 | -0.02(-0.36%) |
Apr 20, 2020 | 5.828 | 6.349 | 5.724 | 5.849 | 1,074,140 | -0.60(-9.35%) |
Apr 17, 2020 | 6.036 | 6.598 | 5.703 | 6.453 | 2,272,543 | +0.96(+17.42%) |
Apr 16, 2020 | 6.099 | 6.161 | 5.433 | 5.495 | 1,172,361 | -0.44(-7.37%) |
Apr 15, 2020 | 5.849 | 6.036 | 5.204 | 5.932 | 1,558,971 | -0.56(-8.65%) |
Apr 14, 2020 | 7.015 | 7.327 | 6.140 | 6.494 | 2,214,890 | -0.40(-5.74%) |
Apr 13, 2020 | 8.388 | 8.409 | 6.453 | 6.890 | 2,591,035 | -0.27(-3.78%) |
Apr 09, 2020 | 8.180 | 9.741 | 6.307 | 7.160 | 6,262,309 | +0.04(+0.58%) |
Apr 08, 2020 | 5.828 | 7.244 | 5.724 | 7.119 | 4,050,841 | +2.21(+44.92%) |
Apr 07, 2020 | 4.871 | 5.724 | 4.642 | 4.912 | 2,496,040 | +0.92(+22.92%) |
Apr 06, 2020 | 3.726 | 4.871 | 3.726 | 3.996 | 1,801,593 | +0.60(+17.79%) |
Apr 03, 2020 | 3.934 | 4.025 | 3.039 | 3.393 | 1,388,421 | -0.40(-10.44%) |
Apr 02, 2020 | 4.829 | 5.308 | 3.747 | 3.788 | 1,479,270 | -1.00(-20.87%) |
Apr 01, 2020 | 5.225 | 5.308 | 4.454 | 4.787 | 1,215,352 | -0.92(-16.06%) |
Mar 31, 2020 | 5.891 | 6.245 | 5.703 | 5.703 | 1,294,125 | -0.02(-0.36%) |
Mar 30, 2020 | 6.203 | 6.744 | 5.308 | 5.724 | 2,224,344 | -2.50(-30.38%) |
Mar 27, 2020 | 10.05 | 10.44 | 7.806 | 8.222 | 2,352,005 | -0.42(-4.82%) |
Mar 26, 2020 | 5.870 | 13.86 | 5.870 | 8.638 | 6,664,597 | +3.31(+62.11%) |
Mar 25, 2020 | 4.892 | 7.535 | 4.267 | 5.329 | 2,042,013 | +0.87(+19.63%) |
Mar 24, 2020 | 6.057 | 6.286 | 4.163 | 4.454 | 1,516,393 | -1.39(-23.84%) |
Mar 23, 2020 | 5.474 | 7.223 | 5.204 | 5.849 | 1,754,898 | -3.64(-38.38%) |
Mar 20, 2020 | 11.03 | 12.95 | 9.325 | 9.492 | 714,196 | -0.40(-4.00%) |
Mar 19, 2020 | 9.388 | 11.03 | 6.890 | 9.887 | 709,461 | +3.08(+45.26%) |
Mar 18, 2020 | 13.32 | 13.51 | 4.225 | 6.807 | 785,521 | -7.31(-51.77%) |
Mar 17, 2020 | 17.42 | 17.51 | 14.09 | 14.11 | 634,352 | -2.85(-16.81%) |
Mar 16, 2020 | 20.71 | 21.73 | 16.96 | 16.96 | 351,898 | -6.06(-26.31%) |
Mar 13, 2020 | 23.10 | 23.56 | 21.65 | 23.02 | 396,636 | +1.81(+8.54%) |
Mar 12, 2020 | 26.66 | 26.66 | 21.17 | 21.21 | 388,034 | -6.89(-24.52%) |
Mar 11, 2020 | 28.70 | 29.02 | 27.68 | 28.10 | 243,410 | -1.04(-3.57%) |
Mar 10, 2020 | 29.56 | 29.62 | 28.12 | 29.14 | 158,097 | +0.06(+0.21%) |
Mar 09, 2020 | 31.22 | 31.22 | 28.97 | 29.08 | 240,776 | -3.21(-9.93%) |
Mar 06, 2020 | 32.26 | 32.58 | 31.16 | 32.28 | 245,495 | -0.54(-1.65%) |
Mar 05, 2020 | 32.33 | 32.85 | 32.28 | 32.83 | 168,208 | -0.12(-0.38%) |
Mar 04, 2020 | 32.93 | 33.12 | 32.47 | 32.95 | 144,535 | +0.33(+1.02%) |
Mar 03, 2020 | 33.08 | 33.60 | 32.26 | 32.62 | 234,501 | -0.35(-1.07%) |
Mar 02, 2020 | 31.47 | 33.14 | 31.33 | 32.97 | 308,458 | +1.81(+5.81%) |
Feb 28, 2020 | 31.68 | 31.86 | 30.49 | 31.16 | 400,816 | -1.00(-3.11%) |
Feb 27, 2020 | 33.30 | 33.37 | 31.99 | 32.16 | 354,219 | -1.37(-4.10%) |
Feb 26, 2020 | 33.12 | 33.97 | 33.12 | 33.53 | 228,816 | +0.35(+1.07%) |
Feb 25, 2020 | 34.20 | 34.45 | 32.83 | 33.18 | 238,876 | -1.02(-2.98%) |
Feb 24, 2020 | 34.09 | 34.30 | 33.72 | 34.20 | 114,515 | -0.19(-0.54%) |
Feb 21, 2020 | 34.76 | 34.76 | 34.18 | 34.39 | 100,552 | -0.29(-0.84%) |
Feb 20, 2020 | 34.28 | 34.74 | 34.28 | 34.68 | 57,018 | +0.33(+0.97%) |
Feb 19, 2020 | 34.30 | 34.47 | 34.22 | 34.34 | 82,355 | +0.10(+0.30%) |
Feb 18, 2020 | 34.14 | 34.28 | 34.03 | 34.24 | 49,287 | +0.23(+0.67%) |
Feb 14, 2020 | 33.85 | 34.12 | 33.73 | 34.01 | 51,549 | +0.15(+0.43%) |
Feb 13, 2020 | 33.66 | 33.97 | 33.60 | 33.87 | 53,164 | +0.21(+0.62%) |
Feb 12, 2020 | 33.66 | 33.85 | 33.60 | 33.66 | 69,082 | +0.06(+0.19%) |
Feb 11, 2020 | 33.72 | 33.89 | 33.60 | 33.60 | 68,944 | -0.04(-0.12%) |
Feb 10, 2020 | 33.70 | 33.78 | 33.57 | 33.64 | 63,491 | +0.02(+0.06%) |
Feb 07, 2020 | 33.85 | 34.12 | 33.62 | 33.62 | 92,913 | -0.25(-0.74%) |
Feb 06, 2020 | 33.51 | 34.05 | 33.51 | 33.87 | 99,579 | +0.35(+1.06%) |
Feb 05, 2020 | 33.03 | 33.62 | 33.03 | 33.51 | 109,383 | +0.48(+1.45%) |
Feb 04, 2020 | 33.10 | 33.22 | 32.83 | 33.03 | 125,210 | -0.02(-0.06%) |