Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.55 | 11.54 | 10.23 | 10.96 | 7,948,518 | +0.24(+2.24%) |
Apr 29, 2020 | 9.617 | 10.96 | 9.396 | 10.72 | 6,010,017 | +2.07(+23.89%) |
Apr 28, 2020 | 8.396 | 8.800 | 8.030 | 8.656 | 3,668,810 | +0.70(+8.83%) |
Apr 27, 2020 | 7.251 | 8.021 | 6.992 | 7.954 | 3,395,340 | +0.69(+9.54%) |
Apr 24, 2020 | 7.107 | 7.415 | 6.924 | 7.261 | 3,794,311 | -0.12(-1.56%) |
Apr 23, 2020 | 6.992 | 7.492 | 6.944 | 7.376 | 4,474,571 | +0.37(+5.21%) |
Apr 22, 2020 | 7.319 | 7.415 | 6.819 | 7.011 | 3,833,896 | +0.04(+0.55%) |
Apr 21, 2020 | 6.549 | 7.175 | 6.482 | 6.973 | 4,148,788 | +0.09(+1.26%) |
Apr 20, 2020 | 6.646 | 7.328 | 6.376 | 6.886 | 5,014,585 | -0.44(-6.04%) |
Apr 17, 2020 | 6.357 | 7.357 | 6.357 | 7.328 | 6,567,858 | +1.14(+18.51%) |
Apr 16, 2020 | 6.434 | 6.453 | 5.915 | 6.184 | 5,024,822 | -0.17(-2.72%) |
Apr 15, 2020 | 6.492 | 6.578 | 6.251 | 6.357 | 4,053,931 | -0.61(-8.70%) |
Apr 14, 2020 | 7.223 | 7.550 | 6.799 | 6.963 | 4,859,916 | -0.37(-4.99%) |
Apr 13, 2020 | 8.059 | 8.069 | 7.088 | 7.328 | 4,238,431 | -0.09(-1.17%) |
Apr 09, 2020 | 8.204 | 8.475 | 7.059 | 7.415 | 5,227,147 | -0.04(-0.52%) |
Apr 08, 2020 | 7.069 | 7.828 | 7.059 | 7.453 | 5,946,913 | +0.58(+8.39%) |
Apr 07, 2020 | 6.924 | 7.434 | 6.602 | 6.876 | 9,047,816 | +0.55(+8.66%) |
Apr 06, 2020 | 5.790 | 6.376 | 5.722 | 6.328 | 4,422,527 | +0.79(+14.24%) |
Apr 03, 2020 | 5.943 | 6.069 | 5.309 | 5.540 | 5,470,251 | -0.13(-2.21%) |
Apr 02, 2020 | 5.886 | 6.771 | 5.597 | 5.665 | 6,227,667 | -0.02(-0.34%) |
Apr 01, 2020 | 6.396 | 6.646 | 5.674 | 5.684 | 5,355,898 | -1.13(-16.53%) |
Mar 31, 2020 | 7.780 | 7.790 | 6.742 | 6.809 | 5,968,005 | -0.54(-7.33%) |
Mar 30, 2020 | 7.078 | 7.405 | 6.270 | 7.348 | 7,336,359 | +1.23(+20.13%) |
Mar 27, 2020 | 7.213 | 7.213 | 6.011 | 6.117 | 7,975,011 | -1.58(-20.50%) |
Mar 26, 2020 | 7.011 | 8.742 | 6.703 | 7.694 | 9,103,227 | +1.32(+20.66%) |
Mar 25, 2020 | 5.934 | 6.472 | 4.991 | 6.376 | 11,526,220 | +0.53(+9.05%) |
Mar 24, 2020 | 6.203 | 6.232 | 5.684 | 5.847 | 9,462,599 | +0.16(+2.88%) |
Mar 23, 2020 | 7.242 | 7.271 | 5.453 | 5.684 | 5,718,705 | -1.67(-22.75%) |
Mar 20, 2020 | 7.511 | 8.127 | 6.973 | 7.357 | 6,583,039 | +0.38(+5.52%) |
Mar 19, 2020 | 6.751 | 7.251 | 6.011 | 6.973 | 5,776,216 | +0.21(+3.13%) |
Mar 18, 2020 | 7.655 | 8.252 | 6.270 | 6.761 | 4,347,051 | -1.36(-16.71%) |
Mar 17, 2020 | 10.41 | 10.43 | 7.925 | 8.117 | 5,979,504 | -2.06(-20.23%) |
Mar 16, 2020 | 12.07 | 14.63 | 10.10 | 10.18 | 6,902,621 | -5.21(-33.88%) |
Mar 13, 2020 | 11.29 | 15.39 | 9.685 | 15.39 | 5,933,791 | +5.01(+48.29%) |
Mar 12, 2020 | 11.72 | 12.07 | 9.781 | 10.38 | 6,131,949 | -2.29(-18.07%) |
Mar 11, 2020 | 14.37 | 14.70 | 11.42 | 12.67 | 5,711,549 | -2.32(-15.47%) |
Mar 10, 2020 | 15.22 | 15.87 | 13.88 | 14.98 | 4,233,757 | +0.45(+3.11%) |
Mar 09, 2020 | 13.54 | 15.95 | 13.54 | 14.53 | 6,888,838 | -1.88(-11.43%) |
Mar 06, 2020 | 16.96 | 16.96 | 15.92 | 16.41 | 4,621,155 | -0.54(-3.18%) |
Mar 05, 2020 | 17.96 | 18.63 | 16.71 | 16.95 | 3,798,958 | -1.64(-8.85%) |
Mar 04, 2020 | 19.58 | 19.74 | 18.20 | 18.59 | 3,351,510 | -0.53(-2.77%) |
Mar 03, 2020 | 21.01 | 21.03 | 19.00 | 19.12 | 2,967,850 | -2.01(-9.51%) |
Mar 02, 2020 | 21.63 | 21.80 | 20.01 | 21.13 | 4,397,875 | -0.40(-1.88%) |
Feb 28, 2020 | 20.80 | 21.81 | 20.45 | 21.53 | 2,587,527 | -0.13(-0.62%) |
Feb 27, 2020 | 22.09 | 22.98 | 21.08 | 21.67 | 3,181,854 | -1.08(-4.74%) |
Feb 26, 2020 | 22.79 | 23.78 | 22.15 | 22.74 | 3,838,714 | +0.12(+0.51%) |
Feb 25, 2020 | 23.99 | 23.99 | 22.29 | 22.63 | 2,129,896 | -1.30(-5.43%) |
Feb 24, 2020 | 25.11 | 25.11 | 23.60 | 23.93 | 3,100,267 | -2.29(-8.73%) |
Feb 21, 2020 | 26.56 | 26.76 | 25.90 | 26.22 | 1,548,997 | -0.62(-2.30%) |
Feb 20, 2020 | 25.90 | 27.02 | 25.76 | 26.84 | 1,847,639 | +0.80(+3.07%) |
Feb 19, 2020 | 26.25 | 26.31 | 25.43 | 26.04 | 2,344,724 | +0.10(+0.40%) |
Feb 18, 2020 | 26.78 | 27.03 | 25.71 | 25.93 | 2,453,462 | -1.72(-6.23%) |
Feb 14, 2020 | 27.32 | 27.89 | 26.99 | 27.65 | 1,676,197 | +0.49(+1.82%) |
Feb 13, 2020 | 27.60 | 28.13 | 26.05 | 27.16 | 3,310,087 | -0.33(-1.21%) |
Feb 12, 2020 | 27.22 | 27.94 | 27.17 | 27.49 | 2,017,136 | +0.85(+3.18%) |
Feb 11, 2020 | 26.87 | 26.90 | 26.26 | 26.64 | 1,748,399 | +0.14(+0.54%) |
Feb 10, 2020 | 25.75 | 26.68 | 25.66 | 26.50 | 2,026,313 | +0.54(+2.09%) |
Feb 07, 2020 | 24.99 | 26.12 | 24.78 | 25.96 | 2,056,009 | +0.83(+3.29%) |
Feb 06, 2020 | 25.47 | 25.82 | 25.13 | 25.13 | 1,676,993 | -0.34(-1.34%) |
Feb 05, 2020 | 24.67 | 25.88 | 24.55 | 25.47 | 2,023,795 | +1.25(+5.14%) |
Feb 04, 2020 | 25.04 | 25.23 | 23.79 | 24.23 | 2,842,293 | -0.31(-1.28%) |