Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.99 | 11.99 | 10.32 | 10.50 | 501,941 | -1.14(-9.79%) |
Apr 29, 2020 | 11.06 | 11.92 | 10.77 | 11.64 | 489,632 | +1.73(+17.47%) |
Apr 28, 2020 | 10.47 | 10.47 | 9.560 | 9.906 | 218,512 | +0.45(+4.75%) |
Apr 27, 2020 | 8.660 | 9.523 | 8.660 | 9.457 | 359,787 | +0.84(+9.72%) |
Apr 24, 2020 | 8.392 | 8.742 | 8.186 | 8.619 | 122,656 | +0.50(+6.12%) |
Apr 23, 2020 | 8.090 | 8.583 | 8.090 | 8.121 | 167,670 | +0.21(+2.64%) |
Apr 22, 2020 | 8.011 | 8.082 | 7.659 | 7.913 | 113,131 | +0.55(+7.47%) |
Apr 21, 2020 | 7.884 | 7.884 | 7.203 | 7.363 | 167,597 | -0.78(-9.53%) |
Apr 20, 2020 | 8.237 | 8.801 | 7.856 | 8.138 | 134,415 | -0.58(-6.63%) |
Apr 17, 2020 | 8.674 | 9.690 | 8.110 | 8.717 | 205,041 | +0.94(+12.16%) |
Apr 16, 2020 | 8.166 | 8.166 | 7.419 | 7.772 | 130,768 | -0.17(-2.13%) |
Apr 15, 2020 | 8.322 | 8.322 | 7.630 | 7.941 | 149,272 | -1.13(-12.44%) |
Apr 14, 2020 | 9.309 | 9.351 | 8.674 | 9.069 | 188,897 | +0.58(+6.85%) |
Apr 13, 2020 | 9.196 | 9.238 | 7.898 | 8.488 | 160,411 | -0.47(-5.23%) |
Apr 09, 2020 | 9.168 | 9.845 | 8.463 | 8.956 | 429,864 | +0.37(+4.27%) |
Apr 08, 2020 | 8.110 | 8.590 | 7.588 | 8.590 | 324,235 | +1.13(+15.12%) |
Apr 07, 2020 | 9.097 | 10.27 | 7.419 | 7.461 | 564,445 | +0.39(+5.59%) |
Apr 06, 2020 | 6.939 | 7.193 | 6.262 | 7.066 | 407,954 | +1.58(+28.79%) |
Apr 03, 2020 | 6.093 | 6.093 | 5.360 | 5.487 | 70,332 | -0.28(-4.92%) |
Apr 02, 2020 | 6.530 | 6.643 | 5.501 | 5.770 | 154,880 | +0.17(+3.06%) |
Apr 01, 2020 | 6.347 | 6.347 | 5.331 | 5.599 | 162,414 | -1.23(-17.99%) |
Mar 31, 2020 | 7.250 | 7.447 | 6.657 | 6.827 | 29,979 | -0.14(-2.01%) |
Mar 30, 2020 | 6.911 | 7.743 | 6.192 | 6.968 | 120,570 | -0.01(-0.20%) |
Mar 27, 2020 | 7.193 | 7.362 | 6.671 | 6.982 | 118,047 | -1.02(-12.70%) |
Mar 26, 2020 | 7.024 | 8.449 | 7.024 | 7.997 | 161,473 | +1.00(+14.31%) |
Mar 25, 2020 | 6.841 | 8.336 | 5.571 | 6.996 | 233,050 | +0.49(+7.59%) |
Mar 24, 2020 | 7.080 | 7.123 | 6.206 | 6.502 | 200,256 | +0.12(+1.83%) |
Mar 23, 2020 | 7.363 | 7.393 | 5.868 | 6.385 | 191,064 | -0.31(-4.59%) |
Mar 20, 2020 | 7.070 | 7.266 | 6.040 | 6.693 | 91,323 | +0.27(+4.13%) |
Mar 19, 2020 | 6.427 | 7.308 | 6.288 | 6.427 | 81,013 | +0.11(+1.77%) |
Mar 18, 2020 | 6.288 | 7.126 | 6.288 | 6.316 | 68,064 | -1.15(-15.35%) |
Mar 17, 2020 | 8.537 | 8.537 | 6.148 | 7.461 | 77,800 | -0.64(-7.93%) |
Mar 16, 2020 | 9.180 | 10.13 | 7.277 | 8.104 | 124,208 | -2.10(-20.55%) |
Mar 13, 2020 | 10.48 | 12.02 | 8.467 | 10.20 | 166,901 | +1.80(+21.46%) |
Mar 12, 2020 | 11.18 | 12.78 | 8.325 | 8.397 | 121,720 | -4.11(-32.85%) |
Mar 11, 2020 | 14.56 | 18.56 | 12.17 | 12.51 | 72,259 | -3.21(-20.44%) |
Mar 10, 2020 | 19.03 | 19.08 | 13.76 | 15.72 | 63,475 | -1.58(-9.13%) |
Mar 09, 2020 | 19.56 | 19.73 | 14.62 | 17.30 | 71,830 | -4.43(-20.39%) |
Mar 06, 2020 | 22.90 | 23.68 | 20.36 | 21.73 | 39,363 | -3.30(-13.18%) |
Mar 05, 2020 | 26.49 | 26.49 | 23.86 | 25.02 | 38,901 | -4.32(-14.71%) |
Mar 04, 2020 | 30.43 | 30.43 | 26.61 | 29.34 | 15,405 | +2.81(+10.58%) |
Mar 03, 2020 | 30.00 | 31.44 | 25.78 | 26.53 | 20,523 | -2.70(-9.24%) |
Mar 02, 2020 | 30.52 | 30.52 | 25.95 | 29.24 | 27,330 | +2.42(+9.01%) |
Feb 28, 2020 | 23.72 | 27.03 | 23.05 | 26.82 | 42,942 | -0.73(-2.66%) |
Feb 27, 2020 | 27.78 | 31.54 | 25.93 | 27.55 | 28,173 | -2.75(-9.07%) |
Feb 26, 2020 | 32.64 | 33.07 | 30.30 | 30.30 | 13,543 | -1.32(-4.19%) |
Feb 25, 2020 | 38.24 | 38.24 | 31.49 | 31.63 | 27,560 | -4.43(-12.30%) |
Feb 24, 2020 | 36.52 | 37.93 | 35.01 | 36.06 | 13,448 | -5.97(-14.21%) |
Feb 21, 2020 | 43.62 | 43.62 | 41.82 | 42.04 | 4,222 | -2.83(-6.32%) |
Feb 20, 2020 | 45.34 | 45.87 | 42.75 | 44.87 | 5,046 | -0.22(-0.48%) |
Feb 19, 2020 | 44.85 | 45.10 | 43.27 | 45.08 | 17,594 | +1.46(+3.35%) |
Feb 18, 2020 | 42.52 | 43.62 | 42.52 | 43.62 | 2,766 | -0.44(-1.00%) |
Feb 14, 2020 | 44.99 | 44.99 | 43.51 | 44.06 | 10,019 | -0.63(-1.41%) |
Feb 13, 2020 | 44.11 | 45.84 | 42.56 | 44.69 | 4,756 | -0.56(-1.24%) |
Feb 12, 2020 | 45.40 | 45.40 | 44.77 | 45.26 | 10,229 | +1.71(+3.92%) |
Feb 11, 2020 | 43.10 | 44.66 | 43.10 | 43.55 | 10,328 | +1.50(+3.57%) |
Feb 10, 2020 | 41.33 | 42.08 | 41.13 | 42.05 | 6,044 | +0.52(+1.25%) |
Feb 07, 2020 | 45.70 | 45.70 | 41.52 | 41.53 | 6,441 | -2.02(-4.64%) |
Feb 06, 2020 | 44.07 | 44.07 | 43.20 | 43.55 | 9,528 | +0.09(+0.21%) |
Feb 05, 2020 | 43.19 | 44.88 | 42.49 | 43.45 | 12,155 | +2.08(+5.03%) |
Feb 04, 2020 | 40.45 | 41.57 | 40.45 | 41.37 | 10,821 | +3.11(+8.14%) |