Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.25 | 17.92 | 15.37 | 15.90 | 339,683 | -0.68(-4.07%) |
Apr 29, 2020 | 15.07 | 16.65 | 14.89 | 16.57 | 257,479 | +2.85(+20.76%) |
Apr 28, 2020 | 12.60 | 14.25 | 12.22 | 13.72 | 205,169 | +1.87(+15.82%) |
Apr 27, 2020 | 11.25 | 12.07 | 11.10 | 11.85 | 174,598 | +0.90(+8.22%) |
Apr 24, 2020 | 11.25 | 11.62 | 10.42 | 10.95 | 180,769 | +0.08(+0.69%) |
Apr 23, 2020 | 10.50 | 11.32 | 10.27 | 10.87 | 185,699 | +0.90(+9.02%) |
Apr 22, 2020 | 9.749 | 10.05 | 9.524 | 9.974 | 104,051 | +0.45(+4.72%) |
Apr 21, 2020 | 9.225 | 9.524 | 8.625 | 9.524 | 137,800 | -0.07(-0.78%) |
Apr 20, 2020 | 9.075 | 10.42 | 8.925 | 9.599 | 206,178 | -0.37(-3.76%) |
Apr 17, 2020 | 9.374 | 9.974 | 9.300 | 9.974 | 128,513 | +0.75(+8.13%) |
Apr 16, 2020 | 9.674 | 10.05 | 9.150 | 9.225 | 67,151 | -0.45(-4.65%) |
Apr 15, 2020 | 9.974 | 9.974 | 8.925 | 9.674 | 126,601 | -0.45(-4.44%) |
Apr 14, 2020 | 9.449 | 10.50 | 9.449 | 10.12 | 139,671 | +0.82(+8.87%) |
Apr 13, 2020 | 11.10 | 11.25 | 9.075 | 9.300 | 242,745 | -0.82(-8.15%) |
Apr 09, 2020 | 10.05 | 12.00 | 9.309 | 10.12 | 409,568 | +1.20(+13.45%) |
Apr 08, 2020 | 8.325 | 9.000 | 8.325 | 8.925 | 163,882 | +0.82(+10.19%) |
Apr 07, 2020 | 8.025 | 9.899 | 7.502 | 8.100 | 337,214 | +0.75(+10.20%) |
Apr 06, 2020 | 7.800 | 7.800 | 6.630 | 7.350 | 199,430 | +0.26(+3.62%) |
Apr 03, 2020 | 7.500 | 7.875 | 6.530 | 7.093 | 141,607 | +0.10(+1.42%) |
Apr 02, 2020 | 6.745 | 8.100 | 6.525 | 6.994 | 192,634 | +0.81(+13.04%) |
Apr 01, 2020 | 6.296 | 6.375 | 5.711 | 6.187 | 161,948 | -0.22(-3.41%) |
Mar 31, 2020 | 6.462 | 6.857 | 6.150 | 6.405 | 238,083 | +0.11(+1.68%) |
Mar 30, 2020 | 7.275 | 7.275 | 4.875 | 6.300 | 324,247 | -1.12(-15.15%) |
Mar 27, 2020 | 7.500 | 7.650 | 6.772 | 7.425 | 154,021 | -0.22(-2.94%) |
Mar 26, 2020 | 7.125 | 8.625 | 7.050 | 7.650 | 287,117 | +0.45(+6.25%) |
Mar 25, 2020 | 7.800 | 8.175 | 6.600 | 7.200 | 209,431 | +0.52(+7.85%) |
Mar 24, 2020 | 8.100 | 8.625 | 6.150 | 6.675 | 285,212 | -0.71(-9.65%) |
Mar 23, 2020 | 8.475 | 9.000 | 6.450 | 7.389 | 226,846 | -1.16(-13.58%) |
Mar 20, 2020 | 7.575 | 11.25 | 7.410 | 8.550 | 375,873 | +2.70(+46.15%) |
Mar 19, 2020 | 5.103 | 8.474 | 4.875 | 5.850 | 399,782 | +1.05(+21.87%) |
Mar 18, 2020 | 12.00 | 12.00 | 3.750 | 4.800 | 496,441 | -9.15(-65.59%) |
Mar 17, 2020 | 17.40 | 17.40 | 13.27 | 13.95 | 309,336 | -3.30(-19.13%) |
Mar 16, 2020 | 22.50 | 22.54 | 17.02 | 17.25 | 257,842 | -7.35(-29.88%) |
Mar 13, 2020 | 24.00 | 25.05 | 22.87 | 24.60 | 130,193 | +2.32(+10.44%) |
Mar 12, 2020 | 29.55 | 29.55 | 15.00 | 22.27 | 261,142 | -10.20(-31.41%) |
Mar 11, 2020 | 34.50 | 36.07 | 32.10 | 32.47 | 226,694 | -3.97(-10.91%) |
Mar 10, 2020 | 39.00 | 40.12 | 29.10 | 36.45 | 365,659 | +0.15(+0.41%) |
Mar 09, 2020 | 43.35 | 43.50 | 36.22 | 36.30 | 295,374 | -16.72(-31.54%) |
Mar 06, 2020 | 54.82 | 55.50 | 52.20 | 53.02 | 113,219 | -4.05(-7.10%) |
Mar 05, 2020 | 58.50 | 58.50 | 56.21 | 57.07 | 120,613 | -2.10(-3.55%) |
Mar 04, 2020 | 59.77 | 60.37 | 58.42 | 59.17 | 79,423 | +0.45(+0.77%) |
Mar 03, 2020 | 61.65 | 63.22 | 57.71 | 58.72 | 213,688 | -2.55(-4.16%) |
Mar 02, 2020 | 59.70 | 62.62 | 58.50 | 61.27 | 115,865 | +2.77(+4.74%) |
Feb 28, 2020 | 57.37 | 58.87 | 55.95 | 58.50 | 181,823 | -1.20(-2.01%) |
Feb 27, 2020 | 61.87 | 61.87 | 56.85 | 59.70 | 165,695 | -3.37(-5.35%) |
Feb 26, 2020 | 65.40 | 65.55 | 62.77 | 63.07 | 152,599 | -1.95(-3.00%) |
Feb 25, 2020 | 68.70 | 68.77 | 64.27 | 65.02 | 114,604 | -3.52(-5.14%) |
Feb 24, 2020 | 69.45 | 69.45 | 67.76 | 68.55 | 117,324 | -2.40(-3.38%) |
Feb 21, 2020 | 72.37 | 72.60 | 70.80 | 70.95 | 85,271 | -1.65(-2.27%) |
Feb 20, 2020 | 72.52 | 73.95 | 72.37 | 72.60 | 104,379 | +0.04(+0.05%) |
Feb 19, 2020 | 73.22 | 73.66 | 72.56 | 72.56 | 79,032 | -0.22(-0.30%) |
Feb 18, 2020 | 73.22 | 73.66 | 72.78 | 72.78 | 76,789 | -0.59(-0.80%) |
Feb 14, 2020 | 74.10 | 74.39 | 73.22 | 73.36 | 70,242 | -0.59(-0.79%) |
Feb 13, 2020 | 73.58 | 74.39 | 73.22 | 73.95 | 101,893 | +0.15(+0.20%) |
Feb 12, 2020 | 69.48 | 73.95 | 69.48 | 73.80 | 362,786 | -0.88(-1.18%) |
Feb 11, 2020 | 74.83 | 75.05 | 74.17 | 74.68 | 51,869 | +0.44(+0.59%) |
Feb 10, 2020 | 75.12 | 75.24 | 74.02 | 74.24 | 49,179 | -1.39(-1.84%) |
Feb 07, 2020 | 76.15 | 76.15 | 75.23 | 75.63 | 32,341 | -0.88(-1.15%) |
Feb 06, 2020 | 78.20 | 78.20 | 76.44 | 76.51 | 51,463 | -1.54(-1.97%) |
Feb 05, 2020 | 77.90 | 78.78 | 77.58 | 78.05 | 49,537 | +1.17(+1.52%) |
Feb 04, 2020 | 76.00 | 77.83 | 75.78 | 76.88 | 124,947 | +1.83(+2.44%) |