Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.61 | 21.61 | 21.61 | 21.61 | 355 | -1.29(-5.63%) |
Apr 29, 2020 | 22.84 | 23.07 | 22.84 | 22.90 | 1,935 | +0.50(+2.23%) |
Apr 28, 2020 | 24.12 | 24.12 | 22.40 | 22.40 | 1,409 | -1.68(-6.98%) |
Apr 27, 2020 | 21.93 | 24.40 | 21.93 | 24.08 | 732 | +2.78(+13.05%) |
Apr 24, 2020 | 20.00 | 21.30 | 20.00 | 21.30 | 351 | +1.52(+7.68%) |
Apr 23, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 131 | +0.00(+0.00%) |
Apr 22, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 225 | -0.35(-1.74%) |
Apr 21, 2020 | 19.95 | 20.13 | 19.50 | 20.13 | 696 | -0.79(-3.78%) |
Apr 20, 2020 | 19.25 | 21.44 | 19.25 | 20.92 | 2,406 | +0.67(+3.31%) |
Apr 17, 2020 | 19.36 | 20.45 | 19.36 | 20.25 | 2,042 | +1.49(+7.94%) |
Apr 16, 2020 | 19.75 | 19.95 | 18.75 | 18.76 | 2,671 | -1.59(-7.81%) |
Apr 15, 2020 | 20.77 | 20.77 | 20.35 | 20.35 | 250 | -0.11(-0.54%) |
Apr 14, 2020 | 19.91 | 20.81 | 19.91 | 20.46 | 1,128 | +1.10(+5.68%) |
Apr 13, 2020 | 19.17 | 19.36 | 18.79 | 19.36 | 803 | -0.21(-1.07%) |
Apr 09, 2020 | 19.57 | 19.57 | 19.57 | 0 | -0.22(-1.11%) | |
Apr 08, 2020 | 19.43 | 19.79 | 19.43 | 19.79 | 2,940 | +1.40(+7.61%) |
Apr 07, 2020 | 19.38 | 19.49 | 18.39 | 18.39 | 4,745 | -0.14(-0.76%) |
Apr 06, 2020 | 18.08 | 19.12 | 18.03 | 18.53 | 12,384 | +1.77(+10.56%) |
Apr 03, 2020 | 18.00 | 18.00 | 16.41 | 16.76 | 14,716 | -1.41(-7.76%) |
Apr 02, 2020 | 17.32 | 19.65 | 17.10 | 18.17 | 10,787 | +0.57(+3.24%) |
Apr 01, 2020 | 19.71 | 20.10 | 17.45 | 17.60 | 7,384 | -2.80(-13.73%) |
Mar 31, 2020 | 21.06 | 23.33 | 20.40 | 20.40 | 3,800 | -1.20(-5.56%) |
Mar 30, 2020 | 22.00 | 23.59 | 21.00 | 21.60 | 4,154 | -3.01(-12.23%) |
Mar 27, 2020 | 25.79 | 26.58 | 24.34 | 24.61 | 4,519 | +0.48(+1.99%) |
Mar 26, 2020 | 20.73 | 27.19 | 20.73 | 24.13 | 15,263 | +4.55(+23.24%) |
Mar 25, 2020 | 18.77 | 20.75 | 17.75 | 19.58 | 11,824 | +1.83(+10.31%) |
Mar 24, 2020 | 17.69 | 18.05 | 17.49 | 17.75 | 2,928 | +1.83(+11.49%) |
Mar 23, 2020 | 15.20 | 16.49 | 14.61 | 15.92 | 16,455 | +15.12(+1890.00%) |
Mar 20, 2020 | 0.6900 | 0.9000 | 0.6900 | 0.8000 | 125,916 | +0.11(+15.94%) |
Mar 19, 2020 | 0.5000 | 0.8000 | 0.5000 | 0.6900 | 173,696 | +0.19(+38.00%) |
Mar 18, 2020 | 0.6300 | 0.6700 | 0.4700 | 0.5000 | 27,260 | -0.19(-27.54%) |
Mar 17, 2020 | 0.6800 | 0.6900 | 0.6300 | 0.6900 | 45,452 | +0.02(+2.99%) |
Mar 16, 2020 | 0.6500 | 0.6700 | 0.5000 | 0.6700 | 71,901 | -0.05(-6.94%) |
Mar 13, 2020 | 0.8600 | 0.8600 | 0.6400 | 0.7200 | 141,453 | +0.00(+0.00%) |
Mar 12, 2020 | 0.8400 | 0.9500 | 0.6600 | 0.7200 | 99,794 | -0.30(-29.41%) |
Mar 11, 2020 | 1.220 | 1.220 | 0.9900 | 1.020 | 55,554 | -0.13(-11.30%) |
Mar 10, 2020 | 1.200 | 1.220 | 1.010 | 1.150 | 116,783 | +0.05(+4.55%) |
Mar 09, 2020 | 0.8000 | 1.200 | 0.8000 | 1.100 | 49,916 | -0.35(-24.14%) |
Mar 06, 2020 | 1.360 | 1.450 | 1.310 | 1.450 | 86,122 | -0.06(-3.97%) |
Mar 05, 2020 | 1.640 | 1.640 | 1.500 | 1.510 | 53,735 | -0.16(-9.58%) |
Mar 04, 2020 | 1.600 | 1.720 | 1.580 | 1.670 | 51,559 | +0.14(+9.15%) |
Mar 03, 2020 | 1.650 | 1.700 | 1.400 | 1.530 | 61,384 | -0.20(-11.56%) |
Mar 02, 2020 | 1.670 | 1.750 | 1.560 | 1.730 | 21,971 | +0.04(+2.37%) |
Feb 28, 2020 | 1.920 | 1.920 | 1.390 | 1.690 | 70,310 | -0.11(-6.11%) |
Feb 27, 2020 | 1.700 | 1.820 | 1.490 | 1.800 | 66,347 | -0.12(-6.25%) |
Feb 26, 2020 | 2.030 | 2.030 | 1.880 | 1.920 | 85,522 | -0.03(-1.54%) |
Feb 25, 2020 | 2.170 | 2.210 | 1.920 | 1.950 | 47,546 | -0.20(-9.30%) |
Feb 24, 2020 | 2.260 | 2.270 | 2.100 | 2.150 | 80,762 | -0.26(-10.79%) |
Feb 21, 2020 | 2.430 | 2.440 | 2.390 | 2.410 | 32,063 | -0.10(-3.98%) |
Feb 20, 2020 | 2.470 | 2.650 | 2.440 | 2.510 | 59,047 | +0.09(+3.72%) |
Feb 19, 2020 | 2.430 | 2.430 | 2.380 | 2.420 | 18,710 | +0.01(+0.41%) |
Feb 18, 2020 | 2.460 | 2.510 | 2.370 | 2.410 | 38,588 | -0.04(-1.63%) |
Feb 14, 2020 | 2.450 | 2.450 | 2.450 | 0 | +0.29(+13.43%) | |
Feb 13, 2020 | 2.140 | 2.250 | 2.140 | 2.160 | 56,922 | +0.01(+0.47%) |
Feb 12, 2020 | 2.280 | 2.310 | 2.150 | 2.150 | 48,522 | -0.12(-5.29%) |
Feb 11, 2020 | 2.200 | 2.330 | 2.130 | 2.270 | 102,912 | +0.10(+4.61%) |
Feb 10, 2020 | 2.280 | 2.320 | 2.170 | 2.170 | 36,833 | -0.13(-5.65%) |
Feb 07, 2020 | 2.150 | 2.320 | 2.150 | 2.300 | 86,752 | -0.10(-4.17%) |
Feb 06, 2020 | 2.540 | 2.600 | 2.390 | 2.400 | 36,572 | -0.18(-6.98%) |
Feb 05, 2020 | 2.740 | 2.740 | 2.530 | 2.580 | 22,400 | -0.07(-2.64%) |
Feb 04, 2020 | 2.660 | 2.720 | 2.580 | 2.650 | 45,400 | +0.13(+5.16%) |