Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.61 | 25.85 | 22.79 | 25.31 | 203,594 | +0.61(+2.48%) |
Apr 29, 2020 | 27.74 | 27.90 | 24.51 | 24.70 | 143,709 | -2.24(-8.32%) |
Apr 28, 2020 | 28.99 | 28.99 | 26.27 | 26.94 | 161,224 | -0.67(-2.43%) |
Apr 27, 2020 | 26.66 | 31.24 | 25.97 | 27.61 | 356,288 | +1.72(+6.64%) |
Apr 24, 2020 | 25.64 | 26.32 | 24.34 | 25.89 | 191,409 | +0.19(+0.73%) |
Apr 23, 2020 | 27.55 | 29.34 | 25.46 | 25.70 | 386,037 | +0.64(+2.56%) |
Apr 22, 2020 | 22.71 | 26.37 | 22.28 | 25.06 | 354,856 | +3.85(+18.16%) |
Apr 21, 2020 | 22.72 | 24.03 | 20.97 | 21.21 | 290,306 | -0.31(-1.42%) |
Apr 20, 2020 | 20.06 | 21.78 | 19.26 | 21.52 | 230,443 | +1.18(+5.78%) |
Apr 17, 2020 | 20.89 | 20.97 | 20.21 | 20.34 | 65,930 | +0.16(+0.78%) |
Apr 16, 2020 | 21.35 | 21.96 | 19.21 | 20.18 | 76,478 | -1.28(-5.98%) |
Apr 15, 2020 | 20.78 | 22.28 | 19.96 | 21.47 | 82,726 | +0.00(+0.00%) |
Apr 14, 2020 | 19.29 | 21.72 | 19.29 | 21.47 | 127,559 | +2.49(+13.11%) |
Apr 13, 2020 | 18.29 | 19.05 | 18.02 | 18.98 | 144,261 | +0.71(+3.89%) |
Apr 09, 2020 | 19.05 | 19.11 | 18.09 | 18.27 | 135,404 | -0.21(-1.12%) |
Apr 08, 2020 | 18.87 | 19.91 | 18.47 | 18.47 | 66,343 | -0.34(-1.78%) |
Apr 07, 2020 | 21.14 | 21.14 | 18.69 | 18.81 | 91,948 | +16.70(+790.19%) |
Apr 06, 2020 | 1.669 | 2.113 | 1.659 | 2.113 | 546,227 | +0.27(+14.44%) |
Apr 03, 2020 | 1.995 | 2.123 | 1.834 | 1.846 | 412,189 | -0.19(-9.22%) |
Apr 02, 2020 | 2.222 | 2.281 | 2.007 | 2.034 | 433,490 | -0.12(-5.50%) |
Apr 01, 2020 | 2.399 | 2.528 | 2.113 | 2.153 | 718,341 | -0.35(-13.83%) |
Mar 31, 2020 | 2.528 | 2.804 | 2.488 | 2.498 | 919,907 | +0.13(+5.42%) |
Mar 30, 2020 | 2.074 | 2.459 | 2.074 | 2.370 | 743,184 | +0.34(+16.50%) |
Mar 27, 2020 | 2.133 | 2.271 | 1.975 | 2.034 | 327,725 | -0.17(-7.62%) |
Mar 26, 2020 | 2.133 | 2.320 | 2.064 | 2.202 | 447,900 | +0.19(+9.31%) |
Mar 25, 2020 | 1.975 | 2.103 | 1.797 | 2.014 | 572,411 | -0.01(-0.49%) |
Mar 24, 2020 | 2.123 | 2.143 | 1.896 | 2.024 | 545,627 | +0.02(+0.99%) |
Mar 23, 2020 | 2.162 | 2.162 | 1.955 | 2.004 | 315,027 | -0.16(-7.31%) |
Mar 20, 2020 | 2.360 | 2.399 | 2.113 | 2.162 | 536,554 | -0.19(-7.98%) |
Mar 19, 2020 | 2.034 | 2.459 | 1.935 | 2.350 | 457,888 | +0.32(+15.53%) |
Mar 18, 2020 | 2.074 | 2.143 | 1.886 | 2.034 | 510,675 | -0.15(-6.79%) |
Mar 17, 2020 | 2.172 | 2.232 | 1.985 | 2.182 | 526,418 | +0.05(+2.31%) |
Mar 16, 2020 | 2.172 | 2.390 | 2.074 | 2.133 | 581,734 | -0.39(-15.29%) |
Mar 13, 2020 | 2.567 | 2.620 | 2.350 | 2.518 | 736,572 | +0.11(+4.51%) |
Mar 12, 2020 | 2.449 | 2.646 | 2.380 | 2.409 | 783,018 | -0.21(-7.92%) |
Mar 11, 2020 | 2.676 | 2.854 | 2.573 | 2.617 | 851,912 | -0.15(-5.36%) |
Mar 10, 2020 | 2.478 | 2.775 | 2.434 | 2.765 | 482,257 | +0.37(+15.23%) |
Mar 09, 2020 | 2.765 | 2.765 | 2.370 | 2.399 | 674,114 | -0.47(-16.49%) |
Mar 06, 2020 | 2.696 | 2.972 | 2.686 | 2.873 | 604,409 | +0.10(+3.56%) |
Mar 05, 2020 | 2.883 | 2.933 | 2.765 | 2.775 | 412,338 | -0.20(-6.64%) |
Mar 04, 2020 | 2.982 | 3.091 | 2.903 | 2.972 | 544,469 | +0.02(+0.67%) |
Mar 03, 2020 | 2.982 | 3.061 | 2.844 | 2.952 | 886,411 | +0.00(+0.00%) |
Mar 02, 2020 | 3.160 | 3.160 | 2.883 | 2.952 | 701,661 | -0.23(-7.14%) |
Feb 28, 2020 | 2.903 | 3.199 | 2.903 | 3.179 | 771,816 | +0.16(+5.23%) |
Feb 27, 2020 | 2.765 | 3.120 | 2.676 | 3.021 | 839,400 | +0.24(+8.51%) |
Feb 26, 2020 | 2.913 | 2.942 | 2.710 | 2.784 | 889,711 | -0.12(-4.08%) |
Feb 25, 2020 | 3.012 | 3.031 | 2.863 | 2.903 | 741,080 | -0.14(-4.55%) |
Feb 24, 2020 | 3.120 | 3.199 | 3.021 | 3.041 | 778,627 | -0.21(-6.38%) |
Feb 21, 2020 | 3.505 | 3.515 | 3.239 | 3.249 | 815,060 | -0.28(-7.84%) |
Feb 20, 2020 | 3.357 | 3.565 | 3.357 | 3.525 | 528,083 | +0.16(+4.69%) |
Feb 19, 2020 | 3.407 | 3.436 | 3.357 | 3.367 | 435,540 | -0.01(-0.29%) |
Feb 18, 2020 | 3.584 | 3.584 | 3.367 | 3.377 | 510,528 | -0.18(-5.00%) |
Feb 14, 2020 | 3.525 | 3.752 | 3.525 | 3.555 | 596,003 | +0.06(+1.70%) |
Feb 13, 2020 | 3.979 | 3.989 | 3.476 | 3.495 | 1,168,674 | -0.44(-11.28%) |
Feb 12, 2020 | 3.999 | 4.225 | 3.920 | 3.940 | 1,455,083 | +0.25(+6.65%) |
Feb 11, 2020 | 3.557 | 3.871 | 3.557 | 3.694 | 1,163,784 | +0.22(+6.21%) |
Feb 10, 2020 | 3.340 | 3.586 | 3.193 | 3.478 | 1,216,580 | +0.09(+2.61%) |
Feb 07, 2020 | 3.557 | 3.596 | 3.281 | 3.390 | 700,569 | -0.21(-5.74%) |
Feb 06, 2020 | 3.724 | 3.724 | 3.517 | 3.596 | 606,222 | -0.09(-2.40%) |
Feb 05, 2020 | 3.684 | 3.802 | 3.665 | 3.684 | 633,026 | +0.06(+1.63%) |
Feb 04, 2020 | 3.763 | 3.851 | 3.576 | 3.625 | 1,701,593 | -0.04(-1.07%) |