Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.717 | 10.28 | 9.330 | 9.727 | 3,554,638 | -0.32(-3.18%) |
Apr 29, 2020 | 9.746 | 10.34 | 9.678 | 10.05 | 4,332,597 | +0.94(+10.30%) |
Apr 28, 2020 | 8.547 | 9.234 | 8.151 | 9.108 | 4,147,367 | +1.15(+14.46%) |
Apr 27, 2020 | 7.454 | 8.199 | 7.338 | 7.957 | 2,655,112 | +0.60(+8.15%) |
Apr 24, 2020 | 7.193 | 7.425 | 7.000 | 7.358 | 1,921,271 | +0.16(+2.28%) |
Apr 23, 2020 | 6.981 | 7.416 | 6.961 | 7.193 | 2,284,769 | +0.14(+1.92%) |
Apr 22, 2020 | 7.242 | 7.396 | 6.961 | 7.058 | 2,825,370 | +0.15(+2.10%) |
Apr 21, 2020 | 6.913 | 7.319 | 6.816 | 6.913 | 2,739,343 | -0.47(-6.41%) |
Apr 20, 2020 | 7.396 | 7.609 | 7.213 | 7.387 | 3,319,440 | -0.36(-4.62%) |
Apr 17, 2020 | 7.551 | 8.093 | 7.435 | 7.745 | 4,493,413 | +0.88(+12.82%) |
Apr 16, 2020 | 7.387 | 7.474 | 6.797 | 6.865 | 3,828,513 | -0.58(-7.79%) |
Apr 15, 2020 | 7.503 | 7.522 | 7.155 | 7.445 | 3,556,125 | -0.37(-4.70%) |
Apr 14, 2020 | 7.735 | 8.315 | 7.609 | 7.812 | 3,463,222 | +0.33(+4.39%) |
Apr 13, 2020 | 7.880 | 7.880 | 6.971 | 7.483 | 3,483,561 | -0.14(-1.78%) |
Apr 09, 2020 | 7.803 | 8.373 | 7.396 | 7.619 | 4,756,637 | +0.10(+1.29%) |
Apr 08, 2020 | 6.768 | 7.648 | 6.584 | 7.522 | 6,317,252 | +0.95(+14.41%) |
Apr 07, 2020 | 6.807 | 7.077 | 6.236 | 6.575 | 6,480,398 | +0.39(+6.25%) |
Apr 06, 2020 | 6.391 | 6.913 | 6.178 | 6.188 | 8,202,455 | +0.20(+3.39%) |
Apr 03, 2020 | 5.898 | 6.048 | 5.608 | 5.985 | 2,420,206 | +0.02(+0.32%) |
Apr 02, 2020 | 6.062 | 6.304 | 5.530 | 5.966 | 4,297,072 | -0.19(-3.14%) |
Apr 01, 2020 | 5.820 | 6.236 | 5.704 | 6.159 | 3,986,118 | -0.08(-1.24%) |
Mar 31, 2020 | 6.797 | 6.990 | 6.004 | 6.236 | 5,066,923 | -0.18(-2.86%) |
Mar 30, 2020 | 7.454 | 7.454 | 6.343 | 6.420 | 5,108,651 | -1.22(-15.95%) |
Mar 27, 2020 | 8.286 | 8.885 | 7.580 | 7.638 | 5,708,068 | -1.57(-17.02%) |
Mar 26, 2020 | 7.793 | 10.21 | 7.793 | 9.204 | 13,041,777 | +2.12(+29.88%) |
Mar 25, 2020 | 6.768 | 7.783 | 5.937 | 7.087 | 6,847,279 | +0.71(+11.06%) |
Mar 24, 2020 | 6.091 | 7.251 | 6.072 | 6.381 | 6,838,672 | +0.73(+13.01%) |
Mar 23, 2020 | 7.483 | 7.561 | 5.414 | 5.646 | 7,625,279 | -1.84(-24.55%) |
Mar 20, 2020 | 8.692 | 8.837 | 7.483 | 7.483 | 2,945,722 | -0.97(-11.44%) |
Mar 19, 2020 | 6.942 | 8.760 | 6.430 | 8.450 | 4,201,805 | +1.39(+19.73%) |
Mar 18, 2020 | 9.756 | 10.04 | 6.111 | 7.058 | 5,167,869 | -3.48(-33.03%) |
Mar 17, 2020 | 10.28 | 11.55 | 9.736 | 10.54 | 5,643,866 | +0.33(+3.22%) |
Mar 16, 2020 | 10.99 | 11.04 | 7.561 | 10.21 | 5,793,965 | -3.50(-25.53%) |
Mar 13, 2020 | 13.47 | 14.23 | 12.26 | 13.71 | 2,452,786 | +1.02(+8.08%) |
Mar 12, 2020 | 14.55 | 14.66 | 12.62 | 12.69 | 3,465,944 | -3.54(-21.81%) |
Mar 11, 2020 | 17.51 | 17.79 | 15.75 | 16.22 | 2,124,293 | -1.93(-10.65%) |
Mar 10, 2020 | 18.07 | 18.46 | 16.65 | 18.16 | 1,749,075 | +0.80(+4.62%) |
Mar 09, 2020 | 19.10 | 19.12 | 17.15 | 17.36 | 3,445,873 | -3.08(-15.09%) |
Mar 06, 2020 | 20.39 | 21.49 | 20.14 | 20.44 | 1,209,999 | -0.94(-4.39%) |
Mar 05, 2020 | 21.64 | 21.84 | 20.51 | 21.38 | 2,146,532 | -1.00(-4.45%) |
Mar 04, 2020 | 21.85 | 22.44 | 21.13 | 22.37 | 1,181,970 | +0.93(+4.33%) |
Mar 03, 2020 | 21.90 | 22.86 | 20.97 | 21.44 | 1,257,757 | -0.40(-1.82%) |
Mar 02, 2020 | 22.98 | 23.15 | 21.11 | 21.84 | 2,293,036 | -0.71(-3.13%) |
Feb 28, 2020 | 20.70 | 23.52 | 20.63 | 22.55 | 3,868,090 | +0.66(+3.00%) |
Feb 27, 2020 | 21.03 | 22.99 | 20.04 | 21.89 | 2,873,523 | -0.10(-0.44%) |
Feb 26, 2020 | 25.14 | 25.27 | 21.92 | 21.99 | 2,346,722 | -2.79(-11.28%) |
Feb 25, 2020 | 27.19 | 27.19 | 24.55 | 24.78 | 1,955,557 | -2.12(-7.87%) |
Feb 24, 2020 | 26.26 | 27.06 | 25.29 | 26.90 | 2,063,470 | -0.49(-1.80%) |
Feb 21, 2020 | 27.39 | 28.09 | 27.13 | 27.39 | 1,261,403 | -0.34(-1.22%) |
Feb 20, 2020 | 26.36 | 27.76 | 26.29 | 27.73 | 1,610,296 | +1.12(+4.21%) |
Feb 19, 2020 | 25.31 | 26.71 | 25.28 | 26.61 | 1,344,353 | +1.35(+5.36%) |
Feb 18, 2020 | 25.31 | 25.82 | 24.53 | 25.25 | 1,401,251 | +0.05(+0.19%) |
Feb 14, 2020 | 25.79 | 26.02 | 25.07 | 25.21 | 1,568,687 | -0.68(-2.61%) |
Feb 13, 2020 | 25.73 | 25.94 | 25.28 | 25.88 | 1,403,369 | -0.15(-0.59%) |
Feb 12, 2020 | 24.92 | 26.32 | 24.91 | 26.04 | 1,594,724 | +1.34(+5.44%) |
Feb 11, 2020 | 23.92 | 24.83 | 23.32 | 24.69 | 953,705 | +0.81(+3.40%) |
Feb 10, 2020 | 24.27 | 24.51 | 23.60 | 23.88 | 927,206 | -0.47(-1.95%) |
Feb 07, 2020 | 25.37 | 25.60 | 24.16 | 24.36 | 1,082,783 | -1.30(-5.05%) |
Feb 06, 2020 | 25.37 | 26.03 | 25.05 | 25.65 | 1,675,977 | +0.27(+1.07%) |
Feb 05, 2020 | 23.77 | 25.45 | 23.77 | 25.38 | 1,741,248 | +2.00(+8.56%) |
Feb 04, 2020 | 23.91 | 24.18 | 22.86 | 23.38 | 1,696,400 | +0.05(+0.21%) |