Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.10 | 13.80 | 12.10 | 13.28 | 379,941 | +0.48(+3.75%) |
Apr 29, 2020 | 15.83 | 16.00 | 12.69 | 12.80 | 414,765 | -4.61(-26.48%) |
Apr 28, 2020 | 19.11 | 19.11 | 17.28 | 17.41 | 211,791 | -1.74(-9.09%) |
Apr 27, 2020 | 19.90 | 21.00 | 18.90 | 19.15 | 126,581 | -0.04(-0.21%) |
Apr 24, 2020 | 18.30 | 19.80 | 17.90 | 19.19 | 177,259 | +0.14(+0.73%) |
Apr 23, 2020 | 19.01 | 19.10 | 17.42 | 19.05 | 195,869 | -0.95(-4.75%) |
Apr 22, 2020 | 22.24 | 22.24 | 19.93 | 20.00 | 122,048 | -2.92(-12.74%) |
Apr 21, 2020 | 24.50 | 24.74 | 22.50 | 22.92 | 309,305 | +0.50(+2.23%) |
Apr 20, 2020 | 25.13 | 25.13 | 20.99 | 22.42 | 313,509 | +0.62(+2.84%) |
Apr 17, 2020 | 26.01 | 26.20 | 21.67 | 21.80 | 198,502 | -4.22(-16.22%) |
Apr 16, 2020 | 23.87 | 26.11 | 23.87 | 26.02 | 213,650 | +1.93(+8.01%) |
Apr 15, 2020 | 23.50 | 25.26 | 23.49 | 24.09 | 155,590 | +2.42(+11.17%) |
Apr 14, 2020 | 21.75 | 22.33 | 20.77 | 21.67 | 76,869 | +0.64(+3.04%) |
Apr 13, 2020 | 19.68 | 21.45 | 19.67 | 21.03 | 137,364 | +0.33(+1.59%) |
Apr 09, 2020 | 20.70 | 20.70 | 20.70 | 0 | +0.67(+3.34%) | |
Apr 08, 2020 | 21.15 | 21.86 | 19.94 | 20.03 | 127,727 | -1.67(-7.70%) |
Apr 07, 2020 | 19.77 | 22.00 | 18.60 | 21.70 | 187,450 | +0.20(+0.93%) |
Apr 06, 2020 | 21.92 | 23.58 | 21.07 | 21.50 | 124,715 | -1.23(-5.41%) |
Apr 03, 2020 | 19.20 | 24.43 | 19.02 | 22.73 | 401,684 | +0.74(+3.37%) |
Apr 02, 2020 | 21.95 | 25.87 | 16.35 | 21.99 | 717,907 | -4.95(-18.37%) |
Apr 01, 2020 | 31.44 | 31.45 | 25.00 | 26.94 | 354,681 | +0.68(+2.59%) |
Mar 31, 2020 | 33.07 | 33.07 | 23.81 | 26.26 | 267,966 | -11.14(-29.79%) |
Mar 30, 2020 | 54.45 | 55.99 | 36.84 | 37.40 | 118,742 | -12.19(-24.58%) |
Mar 27, 2020 | 45.48 | 49.75 | 45.48 | 49.59 | 40,131 | +7.79(+18.64%) |
Mar 26, 2020 | 39.74 | 42.52 | 35.00 | 41.80 | 78,150 | +1.19(+2.93%) |
Mar 25, 2020 | 46.39 | 50.39 | 35.57 | 40.61 | 64,971 | -8.39(-17.12%) |
Mar 24, 2020 | 61.33 | 61.33 | 47.20 | 49.00 | 46,048 | -12.71(-20.60%) |
Mar 23, 2020 | 55.74 | 62.97 | 55.74 | 61.71 | 62,213 | +4.71(+8.26%) |
Mar 20, 2020 | 51.00 | 61.50 | 48.70 | 57.00 | 80,700 | -3.45(-5.71%) |
Mar 19, 2020 | 64.59 | 68.32 | 58.06 | 60.45 | 141,673 | -8.02(-11.71%) |
Mar 18, 2020 | 64.95 | 83.89 | 58.99 | 68.47 | 181,613 | +13.47(+24.49%) |
Mar 17, 2020 | 46.00 | 55.50 | 46.00 | 55.00 | 426,509 | +8.28(+17.72%) |
Mar 16, 2020 | 42.25 | 48.01 | 40.89 | 46.72 | 89,598 | +12.72(+37.41%) |
Mar 13, 2020 | 33.00 | 43.00 | 33.00 | 34.00 | 127,902 | -9.02(-20.97%) |
Mar 12, 2020 | 37.85 | 43.97 | 37.85 | 43.02 | 231,785 | +10.20(+31.08%) |
Mar 11, 2020 | 29.60 | 33.66 | 29.27 | 32.82 | 368,382 | +4.42(+15.56%) |
Mar 10, 2020 | 22.67 | 31.43 | 22.67 | 28.40 | 302,546 | -1.09(-3.70%) |
Mar 09, 2020 | 29.48 | 31.99 | 26.33 | 29.49 | 171,410 | +10.41(+54.56%) |
Mar 06, 2020 | 17.95 | 19.47 | 17.41 | 19.08 | 251,172 | +2.19(+12.97%) |
Mar 05, 2020 | 17.10 | 17.10 | 16.25 | 16.89 | 105,094 | +0.87(+5.43%) |
Mar 04, 2020 | 15.19 | 16.29 | 15.19 | 16.02 | 48,457 | -0.17(-1.05%) |
Mar 03, 2020 | 14.88 | 16.32 | 14.88 | 16.19 | 92,419 | +0.91(+5.96%) |
Mar 02, 2020 | 14.66 | 16.11 | 14.66 | 15.28 | 70,764 | -0.35(-2.24%) |
Feb 28, 2020 | 16.54 | 16.62 | 15.39 | 15.63 | 116,895 | +0.48(+3.17%) |
Feb 27, 2020 | 15.14 | 15.92 | 14.81 | 15.15 | 47,403 | +0.72(+4.99%) |
Feb 26, 2020 | 13.58 | 14.43 | 13.51 | 14.43 | 29,826 | +0.78(+5.71%) |
Feb 25, 2020 | 12.95 | 13.76 | 12.95 | 13.65 | 38,265 | +0.86(+6.72%) |
Feb 24, 2020 | 12.71 | 12.95 | 12.71 | 12.79 | 18,630 | +0.91(+7.66%) |
Feb 21, 2020 | 11.71 | 11.99 | 11.71 | 11.88 | 21,129 | +0.35(+3.04%) |
Feb 20, 2020 | 11.58 | 11.60 | 11.32 | 11.53 | 12,505 | -0.03(-0.26%) |
Feb 19, 2020 | 11.86 | 11.86 | 11.56 | 11.56 | 35,261 | -0.53(-4.38%) |
Feb 18, 2020 | 12.26 | 12.36 | 12.09 | 12.09 | 5,019 | -0.05(-0.41%) |
Feb 14, 2020 | 12.14 | 12.14 | 12.14 | 0 | +0.05(+0.41%) | |
Feb 13, 2020 | 12.09 | 12.20 | 12.07 | 12.09 | 13,400 | +0.13(+1.09%) |
Feb 12, 2020 | 11.98 | 12.34 | 11.66 | 11.96 | 36,768 | -0.25(-2.05%) |
Feb 11, 2020 | 12.00 | 12.22 | 11.88 | 12.21 | 10,535 | -0.02(-0.16%) |
Feb 10, 2020 | 12.50 | 12.50 | 12.23 | 12.23 | 14,022 | -0.04(-0.33%) |
Feb 07, 2020 | 12.03 | 12.31 | 12.03 | 12.27 | 15,180 | +0.44(+3.72%) |
Feb 06, 2020 | 12.00 | 12.10 | 11.70 | 11.83 | 21,750 | +0.11(+0.94%) |
Feb 05, 2020 | 12.03 | 12.03 | 11.50 | 11.72 | 27,690 | -0.74(-5.94%) |
Feb 04, 2020 | 12.11 | 12.49 | 11.98 | 12.46 | 27,100 | -0.03(-0.24%) |