Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.42 | 12.80 | 11.45 | 12.62 | 240,106 | -0.57(-4.32%) |
Apr 29, 2020 | 11.96 | 14.17 | 11.96 | 13.19 | 410,934 | +1.28(+10.75%) |
Apr 28, 2020 | 10.30 | 12.24 | 10.19 | 11.91 | 507,321 | +2.03(+20.55%) |
Apr 27, 2020 | 9.920 | 10.28 | 9.750 | 9.880 | 272,086 | +0.25(+2.60%) |
Apr 24, 2020 | 8.770 | 9.758 | 8.681 | 9.630 | 186,800 | +0.87(+9.93%) |
Apr 23, 2020 | 8.980 | 9.200 | 8.600 | 8.760 | 119,565 | -0.08(-0.90%) |
Apr 22, 2020 | 9.340 | 9.350 | 8.700 | 8.840 | 86,865 | -0.26(-2.86%) |
Apr 21, 2020 | 9.000 | 9.408 | 8.510 | 9.100 | 203,265 | -0.14(-1.52%) |
Apr 20, 2020 | 9.490 | 9.527 | 9.000 | 9.240 | 163,772 | -0.52(-5.33%) |
Apr 17, 2020 | 9.860 | 10.37 | 9.350 | 9.760 | 193,000 | +0.71(+7.85%) |
Apr 16, 2020 | 9.750 | 9.840 | 8.520 | 9.050 | 134,819 | -0.76(-7.75%) |
Apr 15, 2020 | 10.30 | 10.30 | 9.600 | 9.810 | 248,388 | -0.80(-7.54%) |
Apr 14, 2020 | 10.61 | 11.49 | 10.12 | 10.61 | 255,293 | +0.55(+5.47%) |
Apr 13, 2020 | 10.50 | 11.00 | 9.070 | 10.06 | 230,385 | -0.42(-4.01%) |
Apr 09, 2020 | 10.24 | 12.00 | 9.835 | 10.48 | 497,200 | +0.96(+10.08%) |
Apr 08, 2020 | 7.980 | 9.960 | 7.700 | 9.520 | 536,921 | +1.88(+24.61%) |
Apr 07, 2020 | 8.000 | 8.770 | 7.280 | 7.640 | 315,127 | +0.16(+2.14%) |
Apr 06, 2020 | 6.990 | 8.000 | 6.860 | 7.480 | 317,290 | +1.04(+16.15%) |
Apr 03, 2020 | 6.760 | 6.938 | 6.160 | 6.440 | 205,800 | -0.17(-2.57%) |
Apr 02, 2020 | 7.200 | 7.510 | 6.350 | 6.610 | 189,503 | -0.36(-5.16%) |
Apr 01, 2020 | 7.800 | 8.780 | 6.920 | 6.970 | 226,035 | -1.27(-15.41%) |
Mar 31, 2020 | 8.030 | 9.150 | 8.030 | 8.240 | 143,306 | -0.06(-0.72%) |
Mar 30, 2020 | 9.510 | 9.510 | 8.250 | 8.300 | 202,276 | -1.31(-13.63%) |
Mar 27, 2020 | 10.28 | 10.28 | 9.260 | 9.610 | 162,900 | -0.74(-7.15%) |
Mar 26, 2020 | 11.80 | 11.80 | 10.11 | 10.35 | 306,296 | -0.89(-7.92%) |
Mar 25, 2020 | 9.900 | 11.81 | 9.200 | 11.24 | 309,836 | +1.67(+17.45%) |
Mar 24, 2020 | 7.550 | 10.46 | 7.550 | 9.570 | 309,293 | +2.66(+38.49%) |
Mar 23, 2020 | 7.590 | 7.700 | 6.250 | 6.910 | 211,361 | -0.91(-11.64%) |
Mar 20, 2020 | 7.960 | 8.654 | 7.012 | 7.820 | 269,400 | +0.25(+3.30%) |
Mar 19, 2020 | 5.780 | 8.870 | 5.460 | 7.570 | 411,102 | +1.85(+32.34%) |
Mar 18, 2020 | 6.810 | 6.970 | 5.120 | 5.720 | 318,191 | -1.36(-19.21%) |
Mar 17, 2020 | 7.140 | 7.779 | 6.090 | 7.080 | 294,664 | +0.08(+1.14%) |
Mar 16, 2020 | 8.200 | 8.300 | 6.750 | 7.000 | 322,769 | -2.90(-29.29%) |
Mar 13, 2020 | 11.05 | 11.23 | 7.300 | 9.900 | 229,600 | -0.31(-3.04%) |
Mar 12, 2020 | 9.370 | 10.92 | 8.770 | 10.21 | 314,475 | -2.60(-20.30%) |
Mar 11, 2020 | 16.28 | 16.28 | 12.65 | 12.81 | 299,957 | -4.11(-24.29%) |
Mar 10, 2020 | 19.32 | 19.32 | 13.78 | 16.92 | 356,217 | -1.57(-8.49%) |
Mar 09, 2020 | 19.70 | 21.16 | 18.48 | 18.49 | 173,082 | -4.70(-20.27%) |
Mar 06, 2020 | 23.97 | 24.43 | 22.70 | 23.19 | 98,100 | -1.46(-5.92%) |
Mar 05, 2020 | 25.74 | 26.38 | 24.19 | 24.65 | 135,826 | -2.02(-7.57%) |
Mar 04, 2020 | 26.48 | 27.60 | 25.82 | 26.67 | 116,513 | +1.06(+4.14%) |
Mar 03, 2020 | 24.66 | 26.80 | 24.02 | 25.61 | 145,449 | +1.00(+4.06%) |
Mar 02, 2020 | 25.00 | 25.17 | 23.73 | 24.61 | 155,416 | -0.14(-0.57%) |
Feb 28, 2020 | 23.79 | 26.03 | 23.65 | 24.75 | 88,600 | -0.67(-2.64%) |
Feb 27, 2020 | 25.00 | 26.53 | 23.60 | 25.42 | 160,437 | -0.88(-3.35%) |
Feb 26, 2020 | 25.76 | 27.45 | 25.50 | 26.30 | 118,655 | +0.35(+1.35%) |
Feb 25, 2020 | 29.57 | 29.87 | 25.86 | 25.95 | 277,620 | -3.66(-12.36%) |
Feb 24, 2020 | 28.66 | 29.90 | 28.41 | 29.61 | 62,897 | -0.86(-2.82%) |
Feb 21, 2020 | 30.38 | 30.90 | 29.31 | 30.47 | 146,000 | -0.07(-0.23%) |
Feb 20, 2020 | 31.57 | 32.55 | 28.88 | 30.54 | 115,596 | -0.98(-3.11%) |
Feb 19, 2020 | 28.80 | 31.57 | 28.80 | 31.52 | 159,066 | +2.70(+9.37%) |
Feb 18, 2020 | 27.41 | 28.98 | 27.27 | 28.82 | 72,101 | +1.23(+4.46%) |
Feb 14, 2020 | 28.72 | 28.98 | 27.26 | 27.59 | 154,900 | -1.10(-3.83%) |
Feb 13, 2020 | 28.96 | 29.92 | 28.25 | 28.69 | 76,973 | -0.46(-1.58%) |
Feb 12, 2020 | 29.07 | 30.34 | 28.65 | 29.15 | 130,902 | +0.19(+0.66%) |
Feb 11, 2020 | 26.80 | 29.17 | 26.60 | 28.96 | 215,541 | +2.61(+9.91%) |
Feb 10, 2020 | 24.89 | 26.46 | 24.50 | 26.35 | 135,893 | +1.42(+5.70%) |
Feb 07, 2020 | 24.35 | 25.27 | 23.50 | 24.93 | 114,400 | +0.42(+1.71%) |
Feb 06, 2020 | 25.03 | 25.72 | 24.27 | 24.51 | 184,938 | -0.14(-0.57%) |
Feb 05, 2020 | 24.00 | 25.08 | 22.91 | 24.65 | 202,520 | +1.08(+4.58%) |
Feb 04, 2020 | 23.50 | 24.05 | 22.31 | 23.57 | 242,136 | +0.30(+1.29%) |