Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.25 | 17.92 | 15.37 | 15.90 | 339,711 | -0.67(-4.07%) |
Apr 29, 2020 | 15.07 | 16.65 | 14.89 | 16.57 | 257,500 | +2.85(+20.77%) |
Apr 28, 2020 | 12.60 | 14.25 | 12.22 | 13.72 | 205,186 | +1.87(+15.82%) |
Apr 27, 2020 | 11.25 | 12.07 | 11.10 | 11.85 | 174,612 | +0.90(+8.22%) |
Apr 24, 2020 | 11.25 | 11.62 | 10.42 | 10.95 | 180,784 | +0.07(+0.69%) |
Apr 23, 2020 | 10.50 | 11.32 | 10.27 | 10.87 | 185,714 | +0.90(+9.02%) |
Apr 22, 2020 | 9.749 | 10.05 | 9.524 | 9.974 | 104,059 | +0.45(+4.72%) |
Apr 21, 2020 | 9.224 | 9.524 | 8.624 | 9.524 | 137,811 | -0.07(-0.78%) |
Apr 20, 2020 | 9.074 | 10.42 | 8.924 | 9.599 | 206,195 | -0.37(-3.76%) |
Apr 17, 2020 | 9.374 | 9.974 | 9.299 | 9.974 | 128,524 | +0.75(+8.13%) |
Apr 16, 2020 | 9.674 | 10.05 | 9.149 | 9.224 | 67,156 | -0.45(-4.65%) |
Apr 15, 2020 | 9.974 | 9.974 | 8.924 | 9.674 | 126,611 | -0.45(-4.44%) |
Apr 14, 2020 | 9.449 | 10.50 | 9.449 | 10.12 | 139,683 | +0.82(+8.87%) |
Apr 13, 2020 | 11.10 | 11.25 | 9.074 | 9.299 | 242,765 | -0.82(-8.15%) |
Apr 09, 2020 | 10.05 | 12.00 | 9.308 | 10.12 | 409,602 | +1.20(+13.45%) |
Apr 08, 2020 | 8.324 | 8.999 | 8.324 | 8.924 | 163,895 | +0.82(+10.19%) |
Apr 07, 2020 | 8.024 | 9.899 | 7.501 | 8.099 | 337,241 | +0.75(+10.20%) |
Apr 06, 2020 | 7.799 | 7.799 | 6.630 | 7.349 | 199,446 | +0.26(+3.62%) |
Apr 03, 2020 | 7.499 | 7.874 | 6.529 | 7.093 | 141,619 | +0.10(+1.42%) |
Apr 02, 2020 | 6.745 | 8.099 | 6.524 | 6.994 | 192,650 | +0.81(+13.04%) |
Apr 01, 2020 | 6.295 | 6.374 | 5.710 | 6.187 | 161,961 | -0.22(-3.41%) |
Mar 31, 2020 | 6.461 | 6.856 | 6.149 | 6.405 | 238,102 | +0.11(+1.68%) |
Mar 30, 2020 | 7.275 | 7.275 | 4.874 | 6.299 | 324,273 | -1.12(-15.15%) |
Mar 27, 2020 | 7.499 | 7.649 | 6.772 | 7.424 | 154,034 | -0.22(-2.94%) |
Mar 26, 2020 | 7.124 | 8.624 | 7.049 | 7.649 | 287,140 | +0.45(+6.25%) |
Mar 25, 2020 | 7.799 | 8.174 | 6.599 | 7.199 | 209,448 | +0.52(+7.85%) |
Mar 24, 2020 | 8.099 | 8.624 | 6.149 | 6.675 | 285,236 | -0.71(-9.65%) |
Mar 23, 2020 | 8.474 | 8.999 | 6.449 | 7.388 | 226,864 | -1.16(-13.58%) |
Mar 20, 2020 | 7.574 | 11.25 | 7.409 | 8.549 | 375,904 | +2.70(+46.15%) |
Mar 19, 2020 | 5.103 | 8.473 | 4.874 | 5.849 | 399,815 | +1.05(+21.88%) |
Mar 18, 2020 | 12.00 | 12.00 | 3.749 | 4.799 | 496,481 | -9.15(-65.59%) |
Mar 17, 2020 | 17.40 | 17.40 | 13.27 | 13.95 | 309,361 | -3.30(-19.13%) |
Mar 16, 2020 | 22.50 | 22.53 | 17.02 | 17.25 | 257,863 | -7.35(-29.88%) |
Mar 13, 2020 | 24.00 | 25.05 | 22.87 | 24.60 | 130,204 | +2.32(+10.44%) |
Mar 12, 2020 | 29.55 | 29.55 | 15.00 | 22.27 | 261,163 | -10.20(-31.41%) |
Mar 11, 2020 | 34.50 | 36.07 | 32.10 | 32.47 | 226,712 | -3.97(-10.91%) |
Mar 10, 2020 | 38.99 | 40.12 | 29.10 | 36.45 | 365,688 | +0.15(+0.41%) |
Mar 09, 2020 | 43.34 | 43.49 | 36.22 | 36.30 | 295,398 | -16.72(-31.54%) |
Mar 06, 2020 | 54.82 | 55.49 | 52.19 | 53.02 | 113,228 | -4.05(-7.10%) |
Mar 05, 2020 | 58.49 | 58.49 | 56.20 | 57.07 | 120,623 | -2.10(-3.55%) |
Mar 04, 2020 | 59.77 | 60.37 | 58.42 | 59.17 | 79,430 | +0.45(+0.77%) |
Mar 03, 2020 | 61.64 | 63.22 | 57.70 | 58.72 | 213,706 | -2.55(-4.16%) |
Mar 02, 2020 | 59.69 | 62.62 | 58.49 | 61.27 | 115,874 | +2.77(+4.74%) |
Feb 28, 2020 | 57.37 | 58.87 | 55.94 | 58.49 | 181,837 | -1.20(-2.01%) |
Feb 27, 2020 | 61.87 | 61.87 | 56.84 | 59.69 | 165,708 | -3.37(-5.35%) |
Feb 26, 2020 | 65.39 | 65.54 | 62.77 | 63.07 | 152,612 | -1.95(-3.00%) |
Feb 25, 2020 | 68.69 | 68.77 | 64.27 | 65.02 | 114,613 | -3.52(-5.14%) |
Feb 24, 2020 | 69.44 | 69.44 | 67.75 | 68.54 | 117,333 | -2.40(-3.38%) |
Feb 21, 2020 | 72.37 | 72.59 | 70.79 | 70.94 | 85,278 | -1.65(-2.27%) |
Feb 20, 2020 | 72.52 | 73.94 | 72.37 | 72.59 | 104,387 | +0.04(+0.05%) |
Feb 19, 2020 | 73.21 | 73.65 | 72.55 | 72.55 | 79,038 | -0.22(-0.30%) |
Feb 18, 2020 | 73.21 | 73.65 | 72.77 | 72.77 | 76,796 | -0.59(-0.80%) |
Feb 14, 2020 | 74.09 | 74.38 | 73.21 | 73.36 | 70,248 | -0.59(-0.79%) |
Feb 13, 2020 | 73.58 | 74.38 | 73.21 | 73.94 | 101,901 | +0.15(+0.20%) |
Feb 12, 2020 | 69.48 | 73.94 | 69.48 | 73.80 | 362,816 | -0.88(-1.18%) |
Feb 11, 2020 | 74.82 | 75.04 | 74.16 | 74.68 | 51,873 | +0.44(+0.59%) |
Feb 10, 2020 | 75.12 | 75.24 | 74.02 | 74.24 | 49,183 | -1.39(-1.84%) |
Feb 07, 2020 | 76.14 | 76.14 | 75.22 | 75.63 | 32,344 | -0.88(-1.15%) |
Feb 06, 2020 | 78.19 | 78.19 | 76.43 | 76.51 | 51,467 | -1.54(-1.97%) |
Feb 05, 2020 | 77.90 | 78.78 | 77.57 | 78.04 | 49,541 | +1.17(+1.52%) |
Feb 04, 2020 | 75.99 | 77.82 | 75.77 | 76.87 | 124,957 | +1.83(+2.44%) |