Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.11 | 12.41 | 11.87 | 11.87 | 43,249 | -0.30(-2.46%) |
Apr 29, 2020 | 11.66 | 12.17 | 11.44 | 12.17 | 32,553 | +1.11(+10.00%) |
Apr 28, 2020 | 10.94 | 11.33 | 10.79 | 11.06 | 15,677 | +0.30(+2.78%) |
Apr 27, 2020 | 10.46 | 10.82 | 10.31 | 10.76 | 22,677 | +0.27(+2.56%) |
Apr 24, 2020 | 10.73 | 10.94 | 10.28 | 10.49 | 28,932 | -0.09(-0.85%) |
Apr 23, 2020 | 10.46 | 11.03 | 10.40 | 10.58 | 71,559 | +0.18(+1.72%) |
Apr 22, 2020 | 10.20 | 10.40 | 9.956 | 10.40 | 19,130 | +0.45(+4.50%) |
Apr 21, 2020 | 10.02 | 10.02 | 9.507 | 9.956 | 20,276 | -0.03(-0.30%) |
Apr 20, 2020 | 9.657 | 10.46 | 9.268 | 9.986 | 47,735 | -0.27(-2.62%) |
Apr 17, 2020 | 9.567 | 10.28 | 9.567 | 10.25 | 35,655 | +0.75(+7.86%) |
Apr 16, 2020 | 9.418 | 9.597 | 9.268 | 9.507 | 32,757 | -0.21(-2.15%) |
Apr 15, 2020 | 9.567 | 9.866 | 8.909 | 9.717 | 60,346 | -0.15(-1.52%) |
Apr 14, 2020 | 9.507 | 10.14 | 9.448 | 9.866 | 53,994 | +0.36(+3.77%) |
Apr 13, 2020 | 10.05 | 10.22 | 9.507 | 9.507 | 54,416 | -0.12(-1.24%) |
Apr 09, 2020 | 9.717 | 10.36 | 9.089 | 9.627 | 104,491 | +0.24(+2.55%) |
Apr 08, 2020 | 9.388 | 9.956 | 9.089 | 9.388 | 94,610 | -0.27(-2.79%) |
Apr 07, 2020 | 8.879 | 9.866 | 8.820 | 9.657 | 89,875 | +0.96(+11.00%) |
Apr 06, 2020 | 9.059 | 9.119 | 8.521 | 8.700 | 48,611 | +0.33(+3.93%) |
Apr 03, 2020 | 8.670 | 8.909 | 7.951 | 8.371 | 24,416 | -0.06(-0.71%) |
Apr 02, 2020 | 8.222 | 9.089 | 7.803 | 8.431 | 145,216 | +0.75(+9.73%) |
Apr 01, 2020 | 8.072 | 8.072 | 7.504 | 7.684 | 41,853 | -0.24(-3.02%) |
Mar 31, 2020 | 7.863 | 8.162 | 7.624 | 7.923 | 47,993 | +0.39(+5.16%) |
Mar 30, 2020 | 7.923 | 7.923 | 6.936 | 7.534 | 26,657 | -0.36(-4.55%) |
Mar 27, 2020 | 7.893 | 8.282 | 7.654 | 7.893 | 39,736 | -0.51(-6.05%) |
Mar 26, 2020 | 7.893 | 8.790 | 7.684 | 8.401 | 101,719 | +0.93(+12.40%) |
Mar 25, 2020 | 6.787 | 8.341 | 6.787 | 7.474 | 82,227 | +0.84(+12.61%) |
Mar 24, 2020 | 6.906 | 7.140 | 6.518 | 6.637 | 47,692 | +0.36(+5.71%) |
Mar 23, 2020 | 7.026 | 7.624 | 6.278 | 6.278 | 38,050 | -1.49(-19.23%) |
Mar 20, 2020 | 7.295 | 8.939 | 7.295 | 7.773 | 57,764 | +0.81(+11.59%) |
Mar 19, 2020 | 6.906 | 7.295 | 5.979 | 6.966 | 93,861 | +0.09(+1.30%) |
Mar 18, 2020 | 8.282 | 8.282 | 5.979 | 6.876 | 38,787 | -2.12(-23.59%) |
Mar 17, 2020 | 10.52 | 10.85 | 8.969 | 8.999 | 144,283 | -1.64(-15.45%) |
Mar 16, 2020 | 11.66 | 11.66 | 10.46 | 10.64 | 46,671 | -2.00(-15.84%) |
Mar 13, 2020 | 12.47 | 13.21 | 11.63 | 12.65 | 60,440 | +1.05(+9.02%) |
Mar 12, 2020 | 14.92 | 14.92 | 11.54 | 11.60 | 62,717 | -4.42(-27.61%) |
Mar 11, 2020 | 17.01 | 17.10 | 15.76 | 16.02 | 44,272 | -1.52(-8.69%) |
Mar 10, 2020 | 20.21 | 20.57 | 15.10 | 17.55 | 123,217 | -1.73(-8.99%) |
Mar 09, 2020 | 23.32 | 23.50 | 18.84 | 19.28 | 80,723 | -8.22(-29.89%) |
Mar 06, 2020 | 28.40 | 28.90 | 26.88 | 27.51 | 53,683 | -1.97(-6.69%) |
Mar 05, 2020 | 29.75 | 30.08 | 29.12 | 29.48 | 27,833 | -0.99(-3.24%) |
Mar 04, 2020 | 30.70 | 30.91 | 30.05 | 30.47 | 33,883 | +0.27(+0.89%) |
Mar 03, 2020 | 30.79 | 31.39 | 29.78 | 30.20 | 29,975 | -0.75(-2.42%) |
Mar 02, 2020 | 29.90 | 31.06 | 29.15 | 30.94 | 60,894 | +1.46(+4.97%) |
Feb 28, 2020 | 29.54 | 29.69 | 28.19 | 29.48 | 43,381 | -0.60(-1.99%) |
Feb 27, 2020 | 31.24 | 31.24 | 28.44 | 30.08 | 51,269 | -1.91(-5.98%) |
Feb 26, 2020 | 33.07 | 33.25 | 31.84 | 31.99 | 34,632 | -0.90(-2.73%) |
Feb 25, 2020 | 34.53 | 34.92 | 32.86 | 32.89 | 25,364 | -1.82(-5.25%) |
Feb 24, 2020 | 35.19 | 35.19 | 34.38 | 34.71 | 32,332 | -1.43(-3.97%) |
Feb 21, 2020 | 36.83 | 36.83 | 35.97 | 36.15 | 42,746 | -0.69(-1.87%) |
Feb 20, 2020 | 36.92 | 37.09 | 36.77 | 36.83 | 12,553 | +0.25(+0.69%) |
Feb 19, 2020 | 36.32 | 36.64 | 36.26 | 36.58 | 15,630 | +0.41(+1.13%) |
Feb 18, 2020 | 36.14 | 36.23 | 35.91 | 36.17 | 18,278 | +0.03(+0.08%) |
Feb 14, 2020 | 36.32 | 36.37 | 36.02 | 36.14 | 14,512 | -0.06(-0.16%) |
Feb 13, 2020 | 36.26 | 36.58 | 36.08 | 36.20 | 11,000 | -0.15(-0.40%) |
Feb 12, 2020 | 36.35 | 36.46 | 36.08 | 36.35 | 16,905 | +0.35(+0.97%) |
Feb 11, 2020 | 35.99 | 36.26 | 35.88 | 35.99 | 23,529 | +0.44(+1.23%) |
Feb 10, 2020 | 35.97 | 35.97 | 35.44 | 35.56 | 15,795 | -0.58(-1.62%) |
Feb 07, 2020 | 36.37 | 36.42 | 35.97 | 36.14 | 9,070 | -0.47(-1.28%) |
Feb 06, 2020 | 37.13 | 37.13 | 36.58 | 36.61 | 8,336 | -0.32(-0.87%) |
Feb 05, 2020 | 36.81 | 37.25 | 36.72 | 36.93 | 12,397 | +0.58(+1.61%) |
Feb 04, 2020 | 36.26 | 36.73 | 36.17 | 36.35 | 18,567 | +0.72(+2.03%) |