Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.04 | 10.28 | 9.051 | 9.848 | 24,847,970 | +0.25(+2.62%) |
Apr 29, 2020 | 8.396 | 9.638 | 8.377 | 9.597 | 21,722,650 | +1.73(+21.92%) |
Apr 28, 2020 | 8.049 | 8.137 | 7.390 | 7.872 | 16,414,551 | +0.15(+1.89%) |
Apr 27, 2020 | 7.108 | 7.891 | 6.572 | 7.726 | 14,793,720 | +0.31(+4.20%) |
Apr 24, 2020 | 7.747 | 7.924 | 6.914 | 7.414 | 18,964,314 | +0.15(+2.01%) |
Apr 23, 2020 | 7.177 | 7.757 | 6.941 | 7.268 | 18,645,552 | +0.57(+8.58%) |
Apr 22, 2020 | 6.938 | 7.177 | 6.498 | 6.694 | 17,732,990 | +0.28(+4.33%) |
Apr 21, 2020 | 5.933 | 6.560 | 5.916 | 6.416 | 35,606,656 | +0.19(+3.12%) |
Apr 20, 2020 | 5.225 | 6.522 | 5.205 | 6.223 | 32,935,158 | +0.20(+3.30%) |
Apr 17, 2020 | 5.112 | 6.031 | 5.100 | 6.024 | 15,810,072 | +1.01(+20.09%) |
Apr 16, 2020 | 5.567 | 5.567 | 4.985 | 5.016 | 9,851,056 | -0.51(-9.26%) |
Apr 15, 2020 | 5.232 | 5.600 | 4.923 | 5.528 | 13,655,911 | -0.32(-5.48%) |
Apr 14, 2020 | 5.928 | 6.089 | 5.617 | 5.849 | 9,959,242 | -0.14(-2.28%) |
Apr 13, 2020 | 6.436 | 6.436 | 5.696 | 5.986 | 16,980,000 | +0.12(+2.04%) |
Apr 09, 2020 | 6.354 | 7.000 | 5.270 | 5.866 | 37,599,376 | +0.04(+0.70%) |
Apr 08, 2020 | 5.160 | 5.828 | 5.028 | 5.825 | 14,226,779 | +0.92(+18.73%) |
Apr 07, 2020 | 5.086 | 5.490 | 4.858 | 4.906 | 16,093,415 | +0.27(+5.78%) |
Apr 06, 2020 | 4.236 | 4.674 | 4.114 | 4.638 | 15,678,533 | +0.45(+10.74%) |
Apr 03, 2020 | 4.294 | 4.303 | 3.745 | 4.188 | 19,750,264 | +0.29(+7.36%) |
Apr 02, 2020 | 3.698 | 4.607 | 3.518 | 3.901 | 41,304,136 | +0.57(+17.01%) |
Apr 01, 2020 | 3.506 | 3.647 | 3.226 | 3.334 | 11,082,941 | -0.41(-11.05%) |
Mar 31, 2020 | 3.848 | 4.014 | 3.590 | 3.748 | 14,487,956 | +0.22(+6.24%) |
Mar 30, 2020 | 3.279 | 3.599 | 2.939 | 3.528 | 14,613,959 | -0.06(-1.80%) |
Mar 27, 2020 | 4.114 | 4.167 | 3.590 | 3.592 | 9,593,511 | -0.96(-21.08%) |
Mar 26, 2020 | 4.452 | 5.394 | 4.210 | 4.552 | 9,823,283 | +0.11(+2.48%) |
Mar 25, 2020 | 4.377 | 5.172 | 3.611 | 4.442 | 13,128,456 | +0.16(+3.69%) |
Mar 24, 2020 | 3.738 | 4.298 | 3.384 | 4.284 | 13,740,861 | +1.05(+32.59%) |
Mar 23, 2020 | 4.160 | 4.160 | 3.169 | 3.231 | 4,713,067 | -0.87(-21.16%) |
Mar 20, 2020 | 4.308 | 4.643 | 3.744 | 4.098 | 4,781,389 | +0.08(+1.93%) |
Mar 19, 2020 | 4.116 | 4.308 | 3.542 | 4.021 | 5,844,186 | +0.29(+7.69%) |
Mar 18, 2020 | 4.116 | 4.595 | 3.063 | 3.734 | 8,224,748 | -1.34(-26.42%) |
Mar 17, 2020 | 6.157 | 6.157 | 4.480 | 5.074 | 5,248,321 | -0.77(-13.11%) |
Mar 16, 2020 | 5.272 | 8.329 | 4.930 | 5.840 | 5,893,946 | -1.57(-21.19%) |
Mar 13, 2020 | 6.811 | 8.137 | 4.959 | 7.410 | 5,889,281 | +2.24(+43.33%) |
Mar 12, 2020 | 5.197 | 6.564 | 4.834 | 5.169 | 5,343,838 | -1.72(-25.00%) |
Mar 11, 2020 | 8.041 | 9.094 | 6.223 | 6.893 | 5,513,753 | -2.68(-28.00%) |
Mar 10, 2020 | 11.30 | 11.97 | 6.893 | 9.573 | 9,419,885 | +0.48(+5.26%) |
Mar 09, 2020 | 14.55 | 22.21 | 8.999 | 9.094 | 10,794,563 | -39.35(-81.23%) |
Mar 06, 2020 | 59.35 | 61.56 | 45.62 | 48.44 | 2,302,327 | -19.91(-29.13%) |
Mar 05, 2020 | 71.32 | 74.19 | 65.58 | 68.35 | 1,047,228 | -9.19(-11.85%) |
Mar 04, 2020 | 82.52 | 83.38 | 72.47 | 77.54 | 879,002 | +0.48(+0.62%) |
Mar 03, 2020 | 86.54 | 90.18 | 73.14 | 77.06 | 1,294,104 | -8.62(-10.06%) |
Mar 02, 2020 | 92.86 | 92.96 | 76.59 | 85.68 | 986,361 | -0.29(-0.33%) |
Feb 28, 2020 | 68.06 | 86.25 | 65.96 | 85.97 | 1,408,086 | +8.33(+10.73%) |
Feb 27, 2020 | 82.52 | 92.00 | 69.98 | 77.64 | 1,631,886 | -19.05(-19.70%) |
Feb 26, 2020 | 114.50 | 116.03 | 95.35 | 96.69 | 750,693 | -16.56(-14.62%) |
Feb 25, 2020 | 136.61 | 137.85 | 107.22 | 113.25 | 1,173,201 | -21.35(-15.86%) |
Feb 24, 2020 | 143.79 | 143.98 | 132.78 | 134.60 | 688,812 | -30.54(-18.49%) |
Feb 21, 2020 | 170.50 | 170.88 | 159.97 | 165.14 | 381,703 | -11.10(-6.30%) |
Feb 20, 2020 | 177.49 | 184.47 | 175.28 | 176.24 | 342,778 | +1.44(+0.82%) |
Feb 19, 2020 | 167.05 | 177.49 | 164.37 | 174.81 | 427,212 | +13.78(+8.56%) |
Feb 18, 2020 | 159.87 | 163.89 | 155.09 | 161.02 | 415,830 | -4.40(-2.66%) |
Feb 14, 2020 | 174.71 | 175.76 | 161.98 | 165.42 | 471,068 | -5.07(-2.98%) |
Feb 13, 2020 | 171.74 | 179.97 | 168.10 | 170.50 | 308,902 | -2.68(-1.55%) |
Feb 12, 2020 | 178.83 | 185.43 | 166.67 | 173.18 | 839,180 | +6.13(+3.67%) |
Feb 11, 2020 | 174.90 | 175.95 | 166.28 | 167.05 | 408,869 | +2.97(+1.81%) |
Feb 10, 2020 | 172.32 | 173.85 | 162.84 | 164.08 | 503,028 | -14.07(-7.90%) |
Feb 07, 2020 | 181.70 | 181.99 | 174.13 | 178.16 | 395,272 | -9.96(-5.29%) |
Feb 06, 2020 | 200.08 | 200.75 | 186.01 | 188.11 | 309,536 | -11.87(-5.94%) |
Feb 05, 2020 | 181.31 | 203.14 | 181.22 | 199.98 | 648,953 | +28.24(+16.44%) |
Feb 04, 2020 | 179.50 | 183.71 | 170.21 | 171.74 | 487,574 | +2.58(+1.53%) |