Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.000 | 10.80 | 8.627 | 9.800 | 307,276 | +1.00(+11.36%) |
Apr 29, 2020 | 9.000 | 9.200 | 8.600 | 8.800 | 59,816 | -0.20(-2.22%) |
Apr 28, 2020 | 9.350 | 9.600 | 8.401 | 9.000 | 82,644 | -0.26(-2.77%) |
Apr 27, 2020 | 8.753 | 9.371 | 8.600 | 9.256 | 75,962 | +0.81(+9.54%) |
Apr 24, 2020 | 8.800 | 8.800 | 8.250 | 8.450 | 25,690 | +0.05(+0.60%) |
Apr 23, 2020 | 8.400 | 9.000 | 8.200 | 8.400 | 64,693 | -1.10(-11.58%) |
Apr 22, 2020 | 8.300 | 19.00 | 8.300 | 9.500 | 799,482 | +1.60(+20.25%) |
Apr 21, 2020 | 8.400 | 8.400 | 7.828 | 7.900 | 10,512 | -0.48(-5.73%) |
Apr 20, 2020 | 8.400 | 8.500 | 7.800 | 8.380 | 15,758 | +0.18(+2.20%) |
Apr 17, 2020 | 8.500 | 8.500 | 7.700 | 8.200 | 18,250 | +0.33(+4.15%) |
Apr 16, 2020 | 7.900 | 8.000 | 7.500 | 7.873 | 6,433 | +0.17(+2.25%) |
Apr 15, 2020 | 7.900 | 8.083 | 7.500 | 7.700 | 12,113 | -0.20(-2.53%) |
Apr 14, 2020 | 8.200 | 8.300 | 7.900 | 7.900 | 14,178 | -0.30(-3.66%) |
Apr 13, 2020 | 8.400 | 8.400 | 8.000 | 8.200 | 11,520 | +0.05(+0.58%) |
Apr 09, 2020 | 8.000 | 8.500 | 7.701 | 8.153 | 13,310 | +0.05(+0.65%) |
Apr 08, 2020 | 8.200 | 8.500 | 7.500 | 8.100 | 12,422 | +0.20(+2.53%) |
Apr 07, 2020 | 9.400 | 9.400 | 7.600 | 7.900 | 22,110 | -0.50(-5.95%) |
Apr 06, 2020 | 8.600 | 8.800 | 8.001 | 8.400 | 7,936 | +0.83(+11.04%) |
Apr 03, 2020 | 9.200 | 9.300 | 7.500 | 7.565 | 21,300 | -0.83(-9.94%) |
Apr 02, 2020 | 8.900 | 10.00 | 7.700 | 8.400 | 38,876 | -0.10(-1.18%) |
Apr 01, 2020 | 10.10 | 13.00 | 7.500 | 8.500 | 198,374 | +1.50(+21.43%) |
Mar 31, 2020 | 7.400 | 8.200 | 7.000 | 7.000 | 13,736 | -1.20(-14.68%) |
Mar 30, 2020 | 8.450 | 8.900 | 7.501 | 8.204 | 5,536 | -0.20(-2.34%) |
Mar 27, 2020 | 10.50 | 10.55 | 7.200 | 8.401 | 9,210 | -1.70(-16.82%) |
Mar 26, 2020 | 9.400 | 11.00 | 9.000 | 10.10 | 14,323 | +1.10(+12.22%) |
Mar 25, 2020 | 7.500 | 10.00 | 7.300 | 9.000 | 19,622 | +1.68(+22.97%) |
Mar 24, 2020 | 7.106 | 7.600 | 6.500 | 7.319 | 16,979 | +0.99(+15.59%) |
Mar 23, 2020 | 6.000 | 7.890 | 6.000 | 6.332 | 16,229 | +0.73(+13.07%) |
Mar 20, 2020 | 7.200 | 19.70 | 5.600 | 5.600 | 79,980 | -1.70(-23.29%) |
Mar 19, 2020 | 7.200 | 7.300 | 5.500 | 7.300 | 6,261 | +0.46(+6.66%) |
Mar 18, 2020 | 6.900 | 7.855 | 6.300 | 6.844 | 5,716 | -0.06(-0.81%) |
Mar 17, 2020 | 5.980 | 7.600 | 5.980 | 6.900 | 11,443 | +0.95(+15.99%) |
Mar 16, 2020 | 5.530 | 7.000 | 5.220 | 5.949 | 8,822 | -0.40(-6.24%) |
Mar 13, 2020 | 8.343 | 9.100 | 5.000 | 6.345 | 15,460 | -0.61(-8.74%) |
Mar 12, 2020 | 8.200 | 8.400 | 6.953 | 6.953 | 10,855 | -2.25(-24.42%) |
Mar 11, 2020 | 18.60 | 18.60 | 7.600 | 9.200 | 39,928 | -10.10(-52.33%) |
Mar 10, 2020 | 21.76 | 21.76 | 18.80 | 19.30 | 3,831 | -0.40(-2.03%) |
Mar 09, 2020 | 22.40 | 23.70 | 19.45 | 19.70 | 7,815 | -5.00(-20.24%) |
Mar 06, 2020 | 26.00 | 26.00 | 24.50 | 24.70 | 5,900 | -1.50(-5.73%) |
Mar 05, 2020 | 27.10 | 27.50 | 26.10 | 26.20 | 7,440 | -1.30(-4.73%) |
Mar 04, 2020 | 27.20 | 28.30 | 25.90 | 27.50 | 48,124 | +0.10(+0.36%) |
Mar 03, 2020 | 28.80 | 29.30 | 26.80 | 27.40 | 14,233 | -0.90(-3.18%) |
Mar 02, 2020 | 29.10 | 30.00 | 28.00 | 28.30 | 13,278 | -0.70(-2.41%) |
Feb 28, 2020 | 30.00 | 30.15 | 28.50 | 29.00 | 13,830 | -1.00(-3.33%) |
Feb 27, 2020 | 30.50 | 31.70 | 30.00 | 30.00 | 7,241 | -0.60(-1.96%) |
Feb 26, 2020 | 31.80 | 31.90 | 30.50 | 30.60 | 1,754 | -1.30(-4.08%) |
Feb 25, 2020 | 32.90 | 33.00 | 30.60 | 31.90 | 1,732 | -0.30(-0.93%) |
Feb 24, 2020 | 30.10 | 33.50 | 30.10 | 32.20 | 3,348 | +1.20(+3.87%) |
Feb 21, 2020 | 32.00 | 32.00 | 31.00 | 31.00 | 1,910 | -0.50(-1.59%) |
Feb 20, 2020 | 32.00 | 33.06 | 31.45 | 31.50 | 7,168 | -0.80(-2.48%) |
Feb 19, 2020 | 32.32 | 32.93 | 32.10 | 32.30 | 2,362 | -0.40(-1.22%) |
Feb 18, 2020 | 33.80 | 33.80 | 32.00 | 32.70 | 770 | -0.80(-2.39%) |
Feb 14, 2020 | 33.70 | 34.30 | 33.00 | 33.50 | 5,570 | -0.10(-0.30%) |
Feb 13, 2020 | 32.10 | 33.80 | 31.70 | 33.60 | 2,150 | +1.30(+4.02%) |
Feb 12, 2020 | 32.40 | 33.40 | 31.90 | 32.30 | 5,778 | -0.30(-0.92%) |
Feb 11, 2020 | 35.26 | 35.68 | 31.60 | 32.60 | 7,710 | -1.90(-5.51%) |
Feb 10, 2020 | 35.00 | 36.00 | 33.50 | 34.50 | 2,769 | -0.40(-1.15%) |
Feb 07, 2020 | 35.03 | 35.30 | 34.55 | 34.90 | 640 | +0.20(+0.58%) |
Feb 06, 2020 | 34.30 | 35.80 | 34.30 | 34.70 | 2,962 | +0.10(+0.29%) |
Feb 05, 2020 | 32.00 | 35.00 | 32.00 | 34.60 | 6,988 | +2.30(+7.12%) |
Feb 04, 2020 | 32.90 | 32.90 | 31.12 | 32.30 | 3,411 | -0.10(-0.31%) |