Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.92 | 17.59 | 15.08 | 15.60 | 346,228 | -0.66(-4.07%) |
Apr 29, 2020 | 14.79 | 16.33 | 14.61 | 16.26 | 262,440 | +2.80(+20.77%) |
Apr 28, 2020 | 12.36 | 13.98 | 11.99 | 13.46 | 209,122 | +1.84(+15.82%) |
Apr 27, 2020 | 11.04 | 11.85 | 10.89 | 11.63 | 177,962 | +0.88(+8.22%) |
Apr 24, 2020 | 11.04 | 11.40 | 10.23 | 10.74 | 184,252 | +0.07(+0.69%) |
Apr 23, 2020 | 10.30 | 11.11 | 10.08 | 10.67 | 189,277 | +0.88(+9.02%) |
Apr 22, 2020 | 9.565 | 9.860 | 9.344 | 9.786 | 106,056 | +0.44(+4.72%) |
Apr 21, 2020 | 9.050 | 9.344 | 8.462 | 9.344 | 140,455 | -0.07(-0.78%) |
Apr 20, 2020 | 8.903 | 10.23 | 8.756 | 9.418 | 210,150 | -0.37(-3.76%) |
Apr 17, 2020 | 9.197 | 9.786 | 9.124 | 9.786 | 130,989 | +0.74(+8.13%) |
Apr 16, 2020 | 9.492 | 9.860 | 8.977 | 9.050 | 68,445 | -0.44(-4.65%) |
Apr 15, 2020 | 9.786 | 9.786 | 8.756 | 9.492 | 129,040 | -0.44(-4.44%) |
Apr 14, 2020 | 9.271 | 10.30 | 9.271 | 9.933 | 142,362 | +0.81(+8.87%) |
Apr 13, 2020 | 10.89 | 11.04 | 8.903 | 9.124 | 247,422 | -0.81(-8.15%) |
Apr 09, 2020 | 9.860 | 11.77 | 9.133 | 9.933 | 417,459 | +1.18(+13.45%) |
Apr 08, 2020 | 8.167 | 8.829 | 8.167 | 8.756 | 167,039 | +0.81(+10.19%) |
Apr 07, 2020 | 7.873 | 9.712 | 7.360 | 7.946 | 343,711 | +0.74(+10.20%) |
Apr 06, 2020 | 7.652 | 7.652 | 6.505 | 7.211 | 203,273 | +0.25(+3.62%) |
Apr 03, 2020 | 7.358 | 7.726 | 6.406 | 6.959 | 144,336 | +0.10(+1.42%) |
Apr 02, 2020 | 6.618 | 7.946 | 6.401 | 6.862 | 196,345 | +0.79(+13.04%) |
Apr 01, 2020 | 6.177 | 6.254 | 5.603 | 6.070 | 165,068 | -0.21(-3.41%) |
Mar 31, 2020 | 6.340 | 6.727 | 6.033 | 6.284 | 242,670 | +0.10(+1.68%) |
Mar 30, 2020 | 7.138 | 7.138 | 4.783 | 6.181 | 330,494 | -1.10(-15.15%) |
Mar 27, 2020 | 7.358 | 7.505 | 6.644 | 7.284 | 156,989 | -0.22(-2.94%) |
Mar 26, 2020 | 6.990 | 8.462 | 6.916 | 7.505 | 292,649 | +0.44(+6.25%) |
Mar 25, 2020 | 7.652 | 8.020 | 6.475 | 7.064 | 213,466 | +0.51(+7.85%) |
Mar 24, 2020 | 7.946 | 8.462 | 6.033 | 6.549 | 290,708 | -0.70(-9.65%) |
Mar 23, 2020 | 8.314 | 8.829 | 6.328 | 7.249 | 231,217 | -1.14(-13.58%) |
Mar 20, 2020 | 7.431 | 11.04 | 7.270 | 8.388 | 383,115 | +2.65(+46.15%) |
Mar 19, 2020 | 5.007 | 8.314 | 4.783 | 5.739 | 407,485 | +1.03(+21.88%) |
Mar 18, 2020 | 11.77 | 11.77 | 3.679 | 4.709 | 506,006 | -8.98(-65.59%) |
Mar 17, 2020 | 17.07 | 17.07 | 13.02 | 13.69 | 315,296 | -3.24(-19.13%) |
Mar 16, 2020 | 22.07 | 22.11 | 16.70 | 16.92 | 262,810 | -7.21(-29.88%) |
Mar 13, 2020 | 23.55 | 24.58 | 22.44 | 24.13 | 132,702 | +2.28(+10.44%) |
Mar 12, 2020 | 28.99 | 28.99 | 14.72 | 21.85 | 266,173 | -10.01(-31.41%) |
Mar 11, 2020 | 33.85 | 35.39 | 31.49 | 31.86 | 231,061 | -3.90(-10.91%) |
Mar 10, 2020 | 38.26 | 39.36 | 28.55 | 35.76 | 372,704 | +0.15(+0.41%) |
Mar 09, 2020 | 42.53 | 42.68 | 35.54 | 35.61 | 301,065 | -16.41(-31.54%) |
Mar 06, 2020 | 53.79 | 54.45 | 51.21 | 52.02 | 115,400 | -3.97(-7.10%) |
Mar 05, 2020 | 57.39 | 57.39 | 55.15 | 55.99 | 122,937 | -2.06(-3.55%) |
Mar 04, 2020 | 58.64 | 59.23 | 57.32 | 58.05 | 80,954 | +0.44(+0.77%) |
Mar 03, 2020 | 60.48 | 62.03 | 56.62 | 57.61 | 217,806 | -2.50(-4.16%) |
Mar 02, 2020 | 58.57 | 61.44 | 57.39 | 60.11 | 118,097 | +2.72(+4.74%) |
Feb 28, 2020 | 56.29 | 57.76 | 54.89 | 57.39 | 185,326 | -1.18(-2.01%) |
Feb 27, 2020 | 60.70 | 60.70 | 55.77 | 58.57 | 168,887 | -3.31(-5.35%) |
Feb 26, 2020 | 64.16 | 64.31 | 61.59 | 61.88 | 155,540 | -1.91(-3.00%) |
Feb 25, 2020 | 67.40 | 67.47 | 63.06 | 63.79 | 116,812 | -3.46(-5.14%) |
Feb 24, 2020 | 68.13 | 68.13 | 66.48 | 67.25 | 119,584 | -2.35(-3.38%) |
Feb 21, 2020 | 71.00 | 71.22 | 69.46 | 69.61 | 86,914 | -1.62(-2.27%) |
Feb 20, 2020 | 71.15 | 72.55 | 71.00 | 71.22 | 106,390 | +0.04(+0.05%) |
Feb 19, 2020 | 71.83 | 72.26 | 71.19 | 71.19 | 80,555 | -0.22(-0.30%) |
Feb 18, 2020 | 71.83 | 72.26 | 71.40 | 71.40 | 78,269 | -0.57(-0.80%) |
Feb 14, 2020 | 72.70 | 72.98 | 71.83 | 71.98 | 71,596 | -0.57(-0.79%) |
Feb 13, 2020 | 72.19 | 72.98 | 71.83 | 72.55 | 103,856 | +0.14(+0.20%) |
Feb 12, 2020 | 68.17 | 72.55 | 68.17 | 72.41 | 369,776 | -0.86(-1.18%) |
Feb 11, 2020 | 73.41 | 73.63 | 72.77 | 73.27 | 52,868 | +0.43(+0.59%) |
Feb 10, 2020 | 73.70 | 73.82 | 72.62 | 72.84 | 50,126 | -1.36(-1.84%) |
Feb 07, 2020 | 74.71 | 74.71 | 73.81 | 74.20 | 32,965 | -0.86(-1.15%) |
Feb 06, 2020 | 76.72 | 76.72 | 74.99 | 75.07 | 52,454 | -1.51(-1.97%) |
Feb 05, 2020 | 76.43 | 77.29 | 76.11 | 76.57 | 50,491 | +1.15(+1.52%) |
Feb 04, 2020 | 74.56 | 76.36 | 74.35 | 75.43 | 127,354 | +1.80(+2.44%) |