Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.250 | 7.800 | 5.800 | 6.500 | 790,397 | +0.70(+12.07%) |
Apr 29, 2020 | 5.750 | 5.850 | 5.350 | 5.800 | 284,276 | +0.60(+11.54%) |
Apr 28, 2020 | 4.600 | 5.400 | 4.550 | 5.200 | 237,714 | +0.60(+13.04%) |
Apr 27, 2020 | 4.800 | 4.800 | 4.250 | 4.600 | 187,387 | -0.60(-11.54%) |
Apr 24, 2020 | 5.800 | 6.400 | 4.750 | 5.200 | 663,300 | -0.45(-7.96%) |
Apr 23, 2020 | 4.100 | 5.950 | 3.750 | 5.650 | 1,194,348 | +2.00(+54.79%) |
Apr 22, 2020 | 3.800 | 4.050 | 3.650 | 3.650 | 120,304 | +0.00(+0.00%) |
Apr 21, 2020 | 3.694 | 3.900 | 3.500 | 3.650 | 157,032 | -0.25(-6.41%) |
Apr 20, 2020 | 3.950 | 4.200 | 3.650 | 3.900 | 212,413 | -0.44(-10.06%) |
Apr 17, 2020 | 4.250 | 4.450 | 3.950 | 4.336 | 148,120 | +0.34(+8.40%) |
Apr 16, 2020 | 4.400 | 4.400 | 3.900 | 4.000 | 116,077 | -0.10(-2.44%) |
Apr 15, 2020 | 4.050 | 4.400 | 3.900 | 4.100 | 117,204 | -0.31(-7.04%) |
Apr 14, 2020 | 4.900 | 5.000 | 4.255 | 4.410 | 177,413 | -0.44(-9.06%) |
Apr 13, 2020 | 6.000 | 6.050 | 4.400 | 4.850 | 249,898 | -0.75(-13.39%) |
Apr 09, 2020 | 5.650 | 7.316 | 5.200 | 5.600 | 571,700 | +0.00(+0.00%) |
Apr 08, 2020 | 4.150 | 6.250 | 3.900 | 5.600 | 528,909 | +1.70(+43.59%) |
Apr 07, 2020 | 4.000 | 4.500 | 3.700 | 3.900 | 377,121 | +0.10(+2.63%) |
Apr 06, 2020 | 3.450 | 4.050 | 3.400 | 3.800 | 394,969 | +0.57(+17.74%) |
Apr 03, 2020 | 3.200 | 4.349 | 2.606 | 3.228 | 1,930,320 | +0.24(+8.07%) |
Apr 02, 2020 | 3.350 | 3.551 | 2.525 | 2.986 | 547,848 | +0.17(+6.15%) |
Apr 01, 2020 | 3.250 | 3.250 | 2.600 | 2.813 | 352,333 | -0.69(-19.61%) |
Mar 31, 2020 | 3.750 | 4.350 | 3.450 | 3.500 | 95,070 | +0.00(+0.00%) |
Mar 30, 2020 | 3.990 | 4.027 | 3.405 | 3.500 | 76,910 | -0.50(-12.50%) |
Mar 27, 2020 | 4.645 | 5.199 | 3.651 | 4.000 | 86,280 | -0.60(-13.02%) |
Mar 26, 2020 | 4.400 | 4.601 | 4.400 | 4.598 | 60,365 | +0.20(+4.51%) |
Mar 25, 2020 | 4.900 | 5.000 | 4.000 | 4.400 | 83,083 | -0.40(-8.33%) |
Mar 24, 2020 | 5.000 | 5.100 | 4.678 | 4.800 | 56,312 | +0.25(+5.49%) |
Mar 23, 2020 | 4.800 | 5.050 | 4.300 | 4.550 | 41,602 | -0.45(-9.00%) |
Mar 20, 2020 | 5.300 | 6.250 | 4.850 | 5.000 | 123,620 | -0.10(-1.96%) |
Mar 19, 2020 | 5.250 | 5.950 | 4.792 | 5.100 | 81,095 | +0.00(+0.00%) |
Mar 18, 2020 | 5.750 | 5.827 | 4.500 | 5.100 | 61,687 | -1.15(-18.40%) |
Mar 17, 2020 | 6.200 | 6.250 | 5.600 | 6.250 | 62,544 | +0.00(+0.00%) |
Mar 16, 2020 | 6.150 | 6.550 | 6.000 | 6.250 | 63,493 | -1.00(-13.79%) |
Mar 13, 2020 | 5.850 | 7.250 | 5.550 | 7.250 | 103,640 | +1.58(+27.75%) |
Mar 12, 2020 | 6.350 | 7.625 | 5.500 | 5.675 | 108,048 | -0.62(-9.92%) |
Mar 11, 2020 | 6.250 | 6.817 | 5.850 | 6.300 | 109,534 | -0.20(-3.08%) |
Mar 10, 2020 | 7.100 | 8.900 | 6.000 | 6.500 | 227,742 | +0.50(+8.33%) |
Mar 09, 2020 | 7.500 | 7.900 | 5.950 | 6.000 | 197,518 | -2.95(-32.96%) |
Mar 06, 2020 | 9.550 | 10.00 | 8.750 | 8.950 | 83,560 | -1.15(-11.39%) |
Mar 05, 2020 | 10.90 | 11.00 | 9.800 | 10.10 | 91,974 | -0.95(-8.60%) |
Mar 04, 2020 | 11.15 | 11.40 | 10.00 | 11.05 | 54,858 | +0.25(+2.31%) |
Mar 03, 2020 | 11.35 | 11.35 | 10.35 | 10.80 | 56,069 | -0.70(-6.09%) |
Mar 02, 2020 | 12.40 | 12.70 | 11.00 | 11.50 | 110,159 | -0.60(-4.96%) |
Feb 28, 2020 | 11.85 | 12.35 | 11.50 | 12.10 | 75,640 | +0.10(+0.83%) |
Feb 27, 2020 | 13.15 | 13.40 | 11.95 | 12.00 | 65,902 | -1.55(-11.44%) |
Feb 26, 2020 | 15.00 | 15.00 | 13.35 | 13.55 | 43,029 | -1.20(-8.14%) |
Feb 25, 2020 | 14.35 | 14.90 | 14.05 | 14.75 | 71,656 | +0.35(+2.43%) |
Feb 24, 2020 | 13.95 | 14.45 | 13.45 | 14.40 | 52,662 | -0.25(-1.71%) |
Feb 21, 2020 | 15.55 | 16.20 | 14.50 | 14.65 | 78,600 | -0.95(-6.09%) |
Feb 20, 2020 | 16.20 | 16.25 | 15.30 | 15.60 | 47,222 | -0.55(-3.41%) |
Feb 19, 2020 | 17.40 | 17.40 | 15.65 | 16.15 | 46,682 | -2.60(-13.87%) |
Feb 18, 2020 | 16.50 | 17.30 | 15.65 | 18.75 | 45,324 | +2.05(+12.28%) |
Feb 14, 2020 | 16.50 | 17.25 | 16.20 | 16.70 | 32,360 | +0.45(+2.77%) |
Feb 13, 2020 | 17.35 | 17.45 | 16.00 | 16.25 | 53,189 | -1.05(-6.07%) |
Feb 12, 2020 | 17.20 | 18.20 | 17.10 | 17.30 | 31,275 | +0.40(+2.37%) |
Feb 11, 2020 | 17.55 | 18.25 | 16.45 | 16.90 | 60,230 | -0.35(-2.03%) |
Feb 10, 2020 | 18.60 | 18.60 | 17.05 | 17.25 | 64,062 | -1.70(-8.97%) |
Feb 07, 2020 | 19.05 | 19.43 | 17.95 | 18.95 | 49,660 | -0.30(-1.56%) |
Feb 06, 2020 | 21.85 | 22.20 | 19.20 | 19.25 | 38,850 | -2.38(-10.98%) |
Feb 05, 2020 | 19.15 | 21.80 | 18.88 | 21.62 | 64,450 | +3.02(+16.26%) |
Feb 04, 2020 | 19.70 | 20.20 | 17.95 | 18.60 | 52,765 | -0.65(-3.38%) |