Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.90 | 15.01 | 13.69 | 14.10 | 18,014,412 | -0.71(-4.81%) |
Apr 29, 2020 | 13.75 | 14.86 | 13.69 | 14.81 | 12,727,830 | +1.95(+15.17%) |
Apr 28, 2020 | 12.62 | 13.02 | 12.27 | 12.86 | 11,304,366 | +0.58(+4.71%) |
Apr 27, 2020 | 11.56 | 12.46 | 11.07 | 12.28 | 8,229,408 | +0.51(+4.31%) |
Apr 24, 2020 | 12.18 | 12.41 | 11.42 | 11.77 | 6,917,373 | +0.06(+0.53%) |
Apr 23, 2020 | 11.71 | 12.27 | 11.47 | 11.71 | 11,216,077 | +0.69(+6.31%) |
Apr 22, 2020 | 11.29 | 11.36 | 10.74 | 11.02 | 8,405,991 | +0.72(+7.01%) |
Apr 21, 2020 | 10.11 | 10.67 | 9.706 | 10.29 | 9,893,533 | -0.38(-3.59%) |
Apr 20, 2020 | 10.04 | 11.48 | 9.929 | 10.68 | 8,987,445 | -0.70(-6.18%) |
Apr 17, 2020 | 9.751 | 11.41 | 9.751 | 11.38 | 8,316,479 | +1.97(+20.91%) |
Apr 16, 2020 | 10.32 | 10.32 | 9.359 | 9.413 | 4,103,006 | -0.85(-8.33%) |
Apr 15, 2020 | 10.42 | 10.48 | 9.600 | 10.27 | 5,279,254 | -1.05(-9.28%) |
Apr 14, 2020 | 11.57 | 11.84 | 11.19 | 11.32 | 6,366,450 | -0.12(-1.01%) |
Apr 13, 2020 | 12.47 | 12.47 | 11.08 | 11.43 | 9,137,750 | -0.10(-0.85%) |
Apr 09, 2020 | 12.73 | 13.30 | 10.63 | 11.53 | 19,849,140 | -0.25(-2.12%) |
Apr 08, 2020 | 10.88 | 11.82 | 10.61 | 11.78 | 8,402,517 | +1.46(+14.15%) |
Apr 07, 2020 | 10.90 | 11.50 | 10.32 | 10.32 | 12,427,195 | +0.45(+4.60%) |
Apr 06, 2020 | 9.386 | 10.05 | 9.136 | 9.867 | 7,978,418 | +0.90(+10.03%) |
Apr 03, 2020 | 9.804 | 9.893 | 8.451 | 8.967 | 10,045,850 | -0.19(-2.04%) |
Apr 02, 2020 | 8.540 | 10.09 | 8.104 | 9.154 | 14,557,404 | +1.39(+17.89%) |
Apr 01, 2020 | 8.014 | 8.264 | 7.516 | 7.765 | 5,299,464 | -0.90(-10.38%) |
Mar 31, 2020 | 9.039 | 9.226 | 8.237 | 8.665 | 6,295,499 | +0.33(+3.95%) |
Mar 30, 2020 | 7.810 | 8.540 | 7.088 | 8.335 | 5,478,264 | +0.20(+2.41%) |
Mar 27, 2020 | 8.967 | 8.967 | 8.014 | 8.139 | 6,104,231 | -2.08(-20.38%) |
Mar 26, 2020 | 8.985 | 10.77 | 8.602 | 10.22 | 9,898,008 | +1.72(+20.21%) |
Mar 25, 2020 | 8.175 | 9.778 | 7.044 | 8.504 | 7,786,749 | +1.01(+13.42%) |
Mar 24, 2020 | 6.572 | 7.649 | 6.340 | 7.498 | 5,417,002 | +2.16(+40.33%) |
Mar 23, 2020 | 6.412 | 6.412 | 4.987 | 5.343 | 2,338,796 | -1.20(-18.37%) |
Mar 20, 2020 | 6.680 | 7.123 | 5.708 | 6.545 | 2,273,606 | +0.40(+6.52%) |
Mar 19, 2020 | 5.967 | 6.294 | 5.254 | 6.144 | 2,594,939 | +0.71(+13.11%) |
Mar 18, 2020 | 7.569 | 7.836 | 4.452 | 5.432 | 3,094,283 | -3.74(-40.78%) |
Mar 17, 2020 | 10.51 | 10.51 | 8.638 | 9.172 | 2,017,306 | -1.51(-14.17%) |
Mar 16, 2020 | 10.24 | 13.71 | 10.15 | 10.69 | 1,460,208 | -4.45(-29.41%) |
Mar 13, 2020 | 15.58 | 16.03 | 11.13 | 15.14 | 2,194,415 | +2.49(+19.72%) |
Mar 12, 2020 | 15.05 | 15.58 | 12.02 | 12.65 | 2,535,474 | -6.23(-33.02%) |
Mar 11, 2020 | 20.48 | 21.55 | 18.08 | 18.88 | 1,689,723 | -3.83(-16.86%) |
Mar 10, 2020 | 25.29 | 25.29 | 18.88 | 22.71 | 2,373,155 | +2.49(+12.33%) |
Mar 09, 2020 | 29.92 | 35.62 | 20.21 | 20.21 | 2,936,580 | -30.45(-60.11%) |
Mar 06, 2020 | 55.30 | 56.37 | 48.26 | 50.67 | 1,325,327 | -10.69(-17.42%) |
Mar 05, 2020 | 63.40 | 63.85 | 57.97 | 61.36 | 841,702 | -7.39(-10.75%) |
Mar 04, 2020 | 68.66 | 68.75 | 64.20 | 68.75 | 548,442 | +4.45(+6.93%) |
Mar 03, 2020 | 72.04 | 74.80 | 61.98 | 64.29 | 1,255,111 | -6.50(-9.18%) |
Mar 02, 2020 | 68.66 | 71.24 | 61.62 | 70.79 | 821,028 | +5.70(+8.76%) |
Feb 28, 2020 | 58.77 | 65.27 | 55.66 | 65.10 | 1,343,193 | +1.69(+2.67%) |
Feb 27, 2020 | 69.28 | 73.73 | 63.31 | 63.40 | 1,095,981 | -12.02(-15.94%) |
Feb 26, 2020 | 84.24 | 85.04 | 75.43 | 75.43 | 593,583 | -7.39(-8.92%) |
Feb 25, 2020 | 96.62 | 96.62 | 81.30 | 82.82 | 855,405 | -12.65(-13.25%) |
Feb 24, 2020 | 99.74 | 100.54 | 94.93 | 95.46 | 670,833 | -15.76(-14.17%) |
Feb 21, 2020 | 112.47 | 112.83 | 108.55 | 111.22 | 280,933 | -4.36(-3.78%) |
Feb 20, 2020 | 117.10 | 119.42 | 114.70 | 115.59 | 339,558 | -0.36(-0.31%) |
Feb 19, 2020 | 113.72 | 117.19 | 111.85 | 115.94 | 257,524 | +4.27(+3.83%) |
Feb 18, 2020 | 111.49 | 112.38 | 108.37 | 111.67 | 270,809 | -2.49(-2.18%) |
Feb 14, 2020 | 117.46 | 117.55 | 112.11 | 114.16 | 203,526 | -2.05(-1.76%) |
Feb 13, 2020 | 116.21 | 118.26 | 114.16 | 116.21 | 208,448 | -1.16(-0.99%) |
Feb 12, 2020 | 117.55 | 119.24 | 114.52 | 117.37 | 337,271 | +4.63(+4.11%) |
Feb 11, 2020 | 113.36 | 114.07 | 111.40 | 112.74 | 231,386 | +3.65(+3.35%) |
Feb 10, 2020 | 110.06 | 110.06 | 107.13 | 109.09 | 172,813 | -1.69(-1.53%) |
Feb 07, 2020 | 111.31 | 112.20 | 109.09 | 110.78 | 171,510 | -2.58(-2.28%) |
Feb 06, 2020 | 117.99 | 118.35 | 112.65 | 113.36 | 253,458 | -3.38(-2.90%) |
Feb 05, 2020 | 110.42 | 117.99 | 110.24 | 116.74 | 433,108 | +11.75(+11.20%) |
Feb 04, 2020 | 108.64 | 110.78 | 104.45 | 104.99 | 319,040 | +1.16(+1.12%) |