Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.785 | 9.815 | 9.090 | 9.525 | 13,589,768 | -0.12(-1.27%) |
Apr 29, 2020 | 8.792 | 9.854 | 8.670 | 9.647 | 15,531,667 | +1.27(+15.13%) |
Apr 28, 2020 | 8.425 | 8.593 | 8.143 | 8.379 | 11,585,427 | +0.16(+1.95%) |
Apr 27, 2020 | 7.868 | 8.318 | 7.547 | 8.219 | 9,774,901 | +0.18(+2.28%) |
Apr 24, 2020 | 8.326 | 8.574 | 7.784 | 8.036 | 20,971,038 | -0.04(-0.47%) |
Apr 23, 2020 | 7.738 | 8.402 | 7.677 | 8.074 | 16,221,294 | +0.63(+8.52%) |
Apr 22, 2020 | 7.318 | 7.501 | 7.127 | 7.440 | 9,682,019 | +0.53(+7.62%) |
Apr 21, 2020 | 6.638 | 7.081 | 6.554 | 6.913 | 18,978,832 | -0.15(-2.16%) |
Apr 20, 2020 | 6.409 | 7.318 | 6.340 | 7.066 | 16,748,891 | +0.02(+0.33%) |
Apr 17, 2020 | 6.248 | 7.066 | 6.210 | 7.043 | 16,682,596 | +0.86(+13.97%) |
Apr 16, 2020 | 6.569 | 6.592 | 6.172 | 6.179 | 9,084,437 | -0.44(-6.69%) |
Apr 15, 2020 | 6.378 | 6.668 | 6.149 | 6.623 | 13,401,439 | -0.33(-4.73%) |
Apr 14, 2020 | 7.195 | 7.425 | 6.768 | 6.951 | 14,966,769 | -0.47(-6.28%) |
Apr 13, 2020 | 7.837 | 7.898 | 7.203 | 7.417 | 14,950,327 | +0.03(+0.41%) |
Apr 09, 2020 | 7.715 | 8.066 | 6.764 | 7.386 | 31,971,454 | +0.20(+2.76%) |
Apr 08, 2020 | 6.898 | 7.211 | 6.584 | 7.188 | 15,192,590 | +0.53(+8.04%) |
Apr 07, 2020 | 7.325 | 7.700 | 6.596 | 6.653 | 19,327,646 | -0.07(-1.02%) |
Apr 06, 2020 | 6.462 | 6.791 | 6.264 | 6.722 | 17,728,000 | +0.32(+5.01%) |
Apr 03, 2020 | 6.340 | 6.545 | 5.776 | 6.401 | 23,488,960 | +0.45(+7.57%) |
Apr 02, 2020 | 5.568 | 6.905 | 5.400 | 5.950 | 31,519,766 | +0.76(+14.73%) |
Apr 01, 2020 | 5.018 | 5.301 | 4.751 | 5.186 | 22,164,176 | -0.09(-1.74%) |
Mar 31, 2020 | 5.102 | 5.691 | 5.102 | 5.278 | 19,118,968 | +0.43(+8.82%) |
Mar 30, 2020 | 4.705 | 4.980 | 4.171 | 4.850 | 25,129,184 | +0.05(+0.95%) |
Mar 27, 2020 | 5.301 | 5.316 | 4.743 | 4.805 | 17,756,376 | -0.82(-14.54%) |
Mar 26, 2020 | 5.584 | 5.801 | 5.156 | 5.622 | 17,542,430 | +0.15(+2.79%) |
Mar 25, 2020 | 5.637 | 5.950 | 5.072 | 5.469 | 15,750,467 | -0.19(-3.37%) |
Mar 24, 2020 | 5.194 | 5.828 | 4.866 | 5.660 | 19,449,256 | +0.94(+19.90%) |
Mar 23, 2020 | 4.598 | 5.034 | 4.354 | 4.721 | 17,576,918 | +0.08(+1.64%) |
Mar 20, 2020 | 5.148 | 5.607 | 4.537 | 4.644 | 24,631,732 | -0.36(-7.18%) |
Mar 19, 2020 | 4.209 | 5.003 | 4.018 | 5.003 | 18,403,428 | +0.87(+21.07%) |
Mar 18, 2020 | 4.491 | 4.553 | 3.590 | 4.132 | 18,817,158 | -0.80(-16.25%) |
Mar 17, 2020 | 5.805 | 6.004 | 4.858 | 4.934 | 17,582,664 | -0.85(-14.66%) |
Mar 16, 2020 | 5.423 | 6.386 | 4.965 | 5.782 | 18,444,110 | -0.86(-12.99%) |
Mar 13, 2020 | 6.210 | 6.653 | 5.492 | 6.645 | 24,385,348 | +1.09(+19.67%) |
Mar 12, 2020 | 5.927 | 6.183 | 5.355 | 5.553 | 18,965,244 | -0.80(-12.62%) |
Mar 11, 2020 | 6.363 | 6.756 | 6.113 | 6.355 | 20,490,082 | -0.45(-6.66%) |
Mar 10, 2020 | 7.050 | 7.103 | 5.909 | 6.809 | 26,630,244 | +0.48(+7.65%) |
Mar 09, 2020 | 6.914 | 7.383 | 6.068 | 6.325 | 32,793,006 | -3.78(-37.40%) |
Mar 06, 2020 | 11.46 | 11.50 | 9.831 | 10.10 | 18,061,202 | -1.95(-16.18%) |
Mar 05, 2020 | 11.81 | 12.17 | 11.68 | 12.05 | 12,968,834 | -0.23(-1.91%) |
Mar 04, 2020 | 12.20 | 12.51 | 11.86 | 12.29 | 11,627,288 | +0.36(+2.98%) |
Mar 03, 2020 | 12.26 | 12.70 | 11.70 | 11.93 | 15,129,674 | -0.39(-3.19%) |
Mar 02, 2020 | 12.49 | 12.60 | 11.64 | 12.32 | 14,568,163 | +0.05(+0.43%) |
Feb 28, 2020 | 11.28 | 12.33 | 11.18 | 12.27 | 18,328,646 | +0.43(+3.64%) |
Feb 27, 2020 | 11.96 | 12.64 | 11.64 | 11.84 | 17,466,608 | -0.79(-6.28%) |
Feb 26, 2020 | 13.50 | 13.55 | 12.61 | 12.63 | 13,681,091 | -0.80(-5.96%) |
Feb 25, 2020 | 14.52 | 14.62 | 13.30 | 13.44 | 13,746,175 | -1.06(-7.30%) |
Feb 24, 2020 | 15.06 | 15.06 | 14.43 | 14.49 | 14,513,417 | -1.35(-8.54%) |
Feb 21, 2020 | 16.40 | 16.42 | 15.76 | 15.85 | 12,272,428 | -0.89(-5.33%) |
Feb 20, 2020 | 16.87 | 17.09 | 16.67 | 16.74 | 10,197,959 | -0.43(-2.51%) |
Feb 19, 2020 | 17.02 | 17.40 | 16.75 | 17.17 | 14,512,542 | +0.42(+2.53%) |
Feb 18, 2020 | 17.00 | 17.05 | 16.63 | 16.75 | 12,809,872 | -0.50(-2.89%) |
Feb 14, 2020 | 17.71 | 17.83 | 17.05 | 17.24 | 9,542,531 | -0.36(-2.06%) |
Feb 13, 2020 | 17.36 | 17.65 | 17.22 | 17.61 | 6,850,177 | +0.03(+0.17%) |
Feb 12, 2020 | 17.64 | 17.98 | 17.46 | 17.58 | 5,933,190 | +0.42(+2.47%) |
Feb 11, 2020 | 17.38 | 17.49 | 17.13 | 17.15 | 4,897,343 | +0.12(+0.71%) |
Feb 10, 2020 | 17.15 | 17.26 | 16.87 | 17.03 | 4,951,120 | -0.32(-1.87%) |
Feb 07, 2020 | 17.18 | 17.45 | 17.00 | 17.36 | 4,417,936 | -0.12(-0.69%) |
Feb 06, 2020 | 17.74 | 17.80 | 17.34 | 17.48 | 6,818,835 | -0.21(-1.20%) |
Feb 05, 2020 | 16.99 | 17.84 | 16.93 | 17.69 | 8,982,000 | +1.17(+7.09%) |
Feb 04, 2020 | 16.44 | 16.87 | 16.38 | 16.52 | 8,166,302 | +0.51(+3.21%) |