Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.89 | 18.99 | 16.67 | 17.18 | 2,730,538 | -2.36(-12.06%) |
Apr 29, 2020 | 19.35 | 19.93 | 18.57 | 19.54 | 2,869,997 | +2.75(+16.40%) |
Apr 28, 2020 | 15.95 | 17.18 | 15.76 | 16.78 | 2,854,015 | +2.52(+17.70%) |
Apr 27, 2020 | 12.92 | 14.19 | 12.52 | 14.26 | 2,071,346 | +2.12(+17.43%) |
Apr 24, 2020 | 11.13 | 12.40 | 11.04 | 12.14 | 1,423,464 | +1.26(+11.60%) |
Apr 23, 2020 | 10.94 | 11.75 | 10.41 | 10.88 | 1,198,097 | +0.13(+1.20%) |
Apr 22, 2020 | 11.08 | 11.19 | 10.50 | 10.75 | 889,383 | +0.38(+3.64%) |
Apr 21, 2020 | 10.21 | 10.68 | 9.799 | 10.38 | 1,421,244 | -0.42(-3.87%) |
Apr 20, 2020 | 11.23 | 11.84 | 10.58 | 10.79 | 1,764,311 | -1.43(-11.71%) |
Apr 17, 2020 | 12.34 | 12.94 | 11.58 | 12.22 | 2,215,698 | +1.46(+13.57%) |
Apr 16, 2020 | 10.93 | 11.11 | 9.948 | 10.76 | 1,566,794 | +0.09(+0.84%) |
Apr 15, 2020 | 11.68 | 11.68 | 10.29 | 10.67 | 2,520,090 | -2.25(-17.38%) |
Apr 14, 2020 | 13.42 | 13.46 | 12.19 | 12.92 | 2,428,421 | +1.10(+9.33%) |
Apr 13, 2020 | 14.44 | 14.48 | 11.26 | 11.82 | 3,681,208 | -2.50(-17.49%) |
Apr 09, 2020 | 14.15 | 16.15 | 13.47 | 14.32 | 3,171,651 | +1.40(+10.85%) |
Apr 08, 2020 | 10.97 | 13.14 | 10.55 | 12.92 | 2,704,998 | +2.55(+24.64%) |
Apr 07, 2020 | 11.82 | 12.37 | 10.22 | 10.37 | 3,024,032 | +0.50(+5.03%) |
Apr 06, 2020 | 8.030 | 10.06 | 8.030 | 9.868 | 2,070,007 | +2.91(+41.86%) |
Apr 03, 2020 | 7.453 | 7.622 | 6.568 | 6.956 | 735,882 | -0.51(-6.79%) |
Apr 02, 2020 | 7.682 | 8.268 | 6.880 | 7.463 | 646,737 | -0.22(-2.85%) |
Apr 01, 2020 | 8.725 | 9.014 | 7.453 | 7.682 | 872,517 | -2.50(-24.59%) |
Mar 31, 2020 | 11.21 | 11.54 | 9.958 | 10.19 | 678,694 | -1.49(-12.77%) |
Mar 30, 2020 | 11.94 | 12.02 | 10.88 | 11.68 | 873,043 | -0.26(-2.17%) |
Mar 27, 2020 | 12.42 | 13.12 | 11.34 | 11.94 | 829,264 | -1.83(-13.29%) |
Mar 26, 2020 | 12.72 | 14.04 | 12.42 | 13.76 | 1,745,929 | +1.47(+11.96%) |
Mar 25, 2020 | 10.91 | 13.13 | 9.550 | 12.29 | 2,707,345 | +2.64(+27.39%) |
Mar 24, 2020 | 7.851 | 9.650 | 7.652 | 9.650 | 1,365,964 | +2.93(+43.55%) |
Mar 23, 2020 | 7.974 | 7.974 | 5.958 | 6.722 | 874,152 | -0.84(-11.16%) |
Mar 20, 2020 | 9.186 | 9.277 | 7.448 | 7.567 | 641,354 | -0.67(-8.08%) |
Mar 19, 2020 | 6.505 | 8.818 | 5.840 | 8.232 | 806,921 | +1.35(+19.62%) |
Mar 18, 2020 | 8.123 | 9.235 | 4.727 | 6.882 | 819,711 | -2.97(-30.14%) |
Mar 17, 2020 | 12.85 | 13.59 | 8.064 | 9.851 | 843,089 | -11.00(-52.76%) |
Mar 16, 2020 | 20.85 | 20.85 | 11.17 | 20.85 | 433,182 | -5.04(-19.47%) |
Mar 13, 2020 | 28.45 | 28.45 | 20.46 | 25.90 | 156,587 | +1.76(+7.31%) |
Mar 12, 2020 | 31.03 | 31.53 | 23.05 | 24.13 | 196,198 | -15.09(-38.48%) |
Mar 11, 2020 | 47.42 | 49.28 | 38.62 | 39.23 | 87,793 | -13.32(-25.34%) |
Mar 10, 2020 | 51.84 | 52.59 | 44.14 | 52.54 | 127,951 | +5.46(+11.60%) |
Mar 09, 2020 | 56.60 | 56.60 | 46.67 | 47.08 | 115,943 | -17.55(-27.15%) |
Mar 06, 2020 | 64.55 | 66.33 | 59.60 | 64.63 | 137,353 | -6.90(-9.64%) |
Mar 05, 2020 | 74.48 | 76.53 | 70.17 | 71.53 | 143,994 | -7.78(-9.80%) |
Mar 04, 2020 | 72.99 | 79.44 | 72.18 | 79.31 | 192,425 | +10.40(+15.09%) |
Mar 03, 2020 | 68.74 | 73.96 | 66.08 | 68.91 | 236,118 | +1.12(+1.66%) |
Mar 02, 2020 | 61.57 | 67.85 | 60.28 | 67.79 | 135,724 | +7.06(+11.63%) |
Feb 28, 2020 | 64.51 | 65.34 | 56.49 | 60.73 | 115,200 | -6.33(-9.43%) |
Feb 27, 2020 | 67.91 | 74.94 | 65.59 | 67.05 | 121,494 | -5.53(-7.62%) |
Feb 26, 2020 | 77.41 | 79.52 | 72.34 | 72.58 | 151,517 | -6.22(-7.89%) |
Feb 25, 2020 | 90.79 | 91.32 | 78.66 | 78.80 | 215,805 | -11.07(-12.32%) |
Feb 24, 2020 | 87.51 | 92.14 | 87.51 | 89.87 | 159,001 | -5.84(-6.10%) |
Feb 21, 2020 | 97.41 | 97.87 | 95.18 | 95.71 | 87,608 | -1.75(-1.79%) |
Feb 20, 2020 | 94.31 | 97.67 | 92.22 | 97.46 | 95,329 | +2.96(+3.13%) |
Feb 19, 2020 | 94.65 | 96.26 | 94.34 | 94.50 | 52,155 | +1.21(+1.30%) |
Feb 18, 2020 | 94.59 | 96.37 | 92.45 | 93.29 | 67,113 | -1.27(-1.34%) |
Feb 14, 2020 | 94.51 | 94.69 | 92.16 | 94.56 | 80,559 | +0.56(+0.59%) |
Feb 13, 2020 | 92.11 | 94.84 | 90.75 | 94.00 | 59,900 | +0.54(+0.57%) |
Feb 12, 2020 | 94.84 | 94.84 | 91.07 | 93.47 | 200,738 | -0.31(-0.33%) |
Feb 11, 2020 | 93.28 | 94.11 | 91.79 | 93.77 | 84,825 | +1.86(+2.02%) |
Feb 10, 2020 | 88.84 | 91.92 | 88.84 | 91.92 | 97,717 | +2.73(+3.06%) |
Feb 07, 2020 | 88.48 | 90.93 | 88.38 | 89.19 | 59,815 | +0.28(+0.31%) |
Feb 06, 2020 | 89.61 | 90.37 | 87.71 | 88.91 | 115,069 | +0.17(+0.19%) |
Feb 05, 2020 | 84.09 | 88.75 | 82.22 | 88.74 | 229,958 | +6.21(+7.52%) |
Feb 04, 2020 | 86.07 | 86.71 | 82.45 | 82.53 | 91,604 | -0.76(-0.91%) |