Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.49 | 17.11 | 15.31 | 16.83 | 248,206 | -0.16(-0.94%) |
Apr 29, 2020 | 14.94 | 17.00 | 14.94 | 16.99 | 215,241 | +2.44(+16.77%) |
Apr 28, 2020 | 12.81 | 14.92 | 12.81 | 14.55 | 192,983 | +1.74(+13.58%) |
Apr 27, 2020 | 11.98 | 13.45 | 10.59 | 12.81 | 217,626 | +2.19(+20.62%) |
Apr 24, 2020 | 11.33 | 11.33 | 10.38 | 10.62 | 71,600 | -0.50(-4.50%) |
Apr 23, 2020 | 10.88 | 11.29 | 10.12 | 11.12 | 132,436 | +0.61(+5.80%) |
Apr 22, 2020 | 10.19 | 10.87 | 10.00 | 10.51 | 72,764 | +0.68(+6.92%) |
Apr 21, 2020 | 10.03 | 10.35 | 9.660 | 9.830 | 124,988 | -0.46(-4.47%) |
Apr 20, 2020 | 10.81 | 11.50 | 10.25 | 10.29 | 129,302 | -0.31(-2.92%) |
Apr 17, 2020 | 10.78 | 11.30 | 10.50 | 10.60 | 240,300 | +0.49(+4.85%) |
Apr 16, 2020 | 12.10 | 12.34 | 9.850 | 10.11 | 217,163 | -1.88(-15.68%) |
Apr 15, 2020 | 13.26 | 13.34 | 11.52 | 11.99 | 213,368 | -2.14(-15.15%) |
Apr 14, 2020 | 12.58 | 14.33 | 11.80 | 14.13 | 221,562 | +2.06(+17.07%) |
Apr 13, 2020 | 12.16 | 12.18 | 11.16 | 12.07 | 86,955 | -0.11(-0.90%) |
Apr 09, 2020 | 11.49 | 12.26 | 11.33 | 12.18 | 75,000 | +1.12(+10.13%) |
Apr 08, 2020 | 10.51 | 11.58 | 9.960 | 11.06 | 176,447 | +0.76(+7.38%) |
Apr 07, 2020 | 10.50 | 11.26 | 9.866 | 10.30 | 141,427 | +0.57(+5.86%) |
Apr 06, 2020 | 9.260 | 10.23 | 9.190 | 9.730 | 91,800 | +1.12(+13.01%) |
Apr 03, 2020 | 9.930 | 9.930 | 8.600 | 8.610 | 91,800 | -1.41(-14.07%) |
Apr 02, 2020 | 10.42 | 10.93 | 9.870 | 10.02 | 88,334 | -0.39(-3.75%) |
Apr 01, 2020 | 11.20 | 11.95 | 10.02 | 10.41 | 162,027 | -1.55(-12.96%) |
Mar 31, 2020 | 11.40 | 12.88 | 10.94 | 11.96 | 87,495 | +1.05(+9.62%) |
Mar 30, 2020 | 11.49 | 11.49 | 10.14 | 10.91 | 95,605 | -0.56(-4.88%) |
Mar 27, 2020 | 13.92 | 15.11 | 11.08 | 11.47 | 191,500 | -3.02(-20.84%) |
Mar 26, 2020 | 12.97 | 15.87 | 12.35 | 14.49 | 256,594 | +1.30(+9.86%) |
Mar 25, 2020 | 11.21 | 13.49 | 10.11 | 13.19 | 149,236 | +2.23(+20.35%) |
Mar 24, 2020 | 10.31 | 11.10 | 9.950 | 10.96 | 115,225 | +1.36(+14.17%) |
Mar 23, 2020 | 8.040 | 9.920 | 7.600 | 9.600 | 149,895 | +1.54(+19.11%) |
Mar 20, 2020 | 6.530 | 8.430 | 6.530 | 8.060 | 234,200 | +1.61(+24.96%) |
Mar 19, 2020 | 5.420 | 7.150 | 5.070 | 6.450 | 297,720 | +1.17(+22.16%) |
Mar 18, 2020 | 8.090 | 8.340 | 5.130 | 5.280 | 207,708 | -3.24(-38.03%) |
Mar 17, 2020 | 10.47 | 10.49 | 8.390 | 8.520 | 197,159 | -1.72(-16.80%) |
Mar 16, 2020 | 11.52 | 11.87 | 10.03 | 10.24 | 197,540 | -2.11(-17.09%) |
Mar 13, 2020 | 13.24 | 13.36 | 11.52 | 12.35 | 143,400 | -0.17(-1.36%) |
Mar 12, 2020 | 13.29 | 13.43 | 12.52 | 12.52 | 218,029 | -1.29(-9.34%) |
Mar 11, 2020 | 15.00 | 15.00 | 13.52 | 13.81 | 117,933 | -1.33(-8.78%) |
Mar 10, 2020 | 14.49 | 15.31 | 14.00 | 15.14 | 122,874 | +1.12(+7.99%) |
Mar 09, 2020 | 14.39 | 14.49 | 13.67 | 14.02 | 161,632 | -1.37(-8.90%) |
Mar 06, 2020 | 15.52 | 16.40 | 15.31 | 15.39 | 90,500 | -0.56(-3.51%) |
Mar 05, 2020 | 17.56 | 17.56 | 15.90 | 15.95 | 115,309 | -1.72(-9.73%) |
Mar 04, 2020 | 17.76 | 18.13 | 17.30 | 17.67 | 103,405 | +0.10(+0.57%) |
Mar 03, 2020 | 18.70 | 18.96 | 17.03 | 17.57 | 130,875 | -1.13(-6.04%) |
Mar 02, 2020 | 18.76 | 19.57 | 18.38 | 18.70 | 170,585 | +0.09(+0.48%) |
Feb 28, 2020 | 20.52 | 20.56 | 18.30 | 18.61 | 297,600 | -1.98(-9.62%) |
Feb 27, 2020 | 21.52 | 21.67 | 20.59 | 20.59 | 101,393 | -1.09(-5.03%) |
Feb 26, 2020 | 22.55 | 22.64 | 21.53 | 21.68 | 78,322 | -0.91(-4.03%) |
Feb 25, 2020 | 22.92 | 23.14 | 22.50 | 22.59 | 56,249 | -0.19(-0.83%) |
Feb 24, 2020 | 23.51 | 23.81 | 22.52 | 22.78 | 62,732 | -1.53(-6.29%) |
Feb 21, 2020 | 24.73 | 25.19 | 23.78 | 24.31 | 88,300 | -0.42(-1.70%) |
Feb 20, 2020 | 23.01 | 24.85 | 23.01 | 24.73 | 96,086 | +1.43(+6.14%) |
Feb 19, 2020 | 22.61 | 23.40 | 22.31 | 23.30 | 78,097 | +0.71(+3.14%) |
Feb 18, 2020 | 22.27 | 23.05 | 22.27 | 22.59 | 60,020 | +0.47(+2.12%) |
Feb 14, 2020 | 22.64 | 23.00 | 21.60 | 22.12 | 128,800 | -0.58(-2.56%) |
Feb 13, 2020 | 22.64 | 23.25 | 22.64 | 22.70 | 60,011 | +0.08(+0.35%) |
Feb 12, 2020 | 22.80 | 23.35 | 22.53 | 22.62 | 95,811 | -0.15(-0.66%) |
Feb 11, 2020 | 22.73 | 23.39 | 22.52 | 22.77 | 97,488 | +0.00(+0.00%) |
Feb 10, 2020 | 22.81 | 23.37 | 22.52 | 22.77 | 46,753 | -0.11(-0.48%) |
Feb 07, 2020 | 22.80 | 23.03 | 22.31 | 22.88 | 76,900 | +0.17(+0.75%) |
Feb 06, 2020 | 23.45 | 23.72 | 22.38 | 22.71 | 121,506 | -0.76(-3.24%) |
Feb 05, 2020 | 23.11 | 23.68 | 22.80 | 23.47 | 53,453 | +0.53(+2.31%) |
Feb 04, 2020 | 23.09 | 23.47 | 22.54 | 22.94 | 82,339 | -0.02(-0.09%) |