Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.300 | 6.899 | 6.080 | 6.325 | 66,140 | -0.57(-8.33%) |
Apr 29, 2020 | 7.050 | 7.470 | 6.603 | 6.900 | 87,669 | +0.02(+0.22%) |
Apr 28, 2020 | 6.450 | 7.050 | 6.136 | 6.885 | 132,767 | +0.66(+10.60%) |
Apr 27, 2020 | 6.000 | 6.300 | 5.550 | 6.225 | 95,187 | +0.48(+8.27%) |
Apr 24, 2020 | 6.150 | 6.150 | 5.623 | 5.750 | 82,226 | -0.40(-6.51%) |
Apr 23, 2020 | 6.150 | 6.450 | 5.550 | 6.150 | 79,968 | +0.15(+2.50%) |
Apr 22, 2020 | 6.600 | 6.750 | 5.700 | 6.000 | 119,585 | -0.42(-6.48%) |
Apr 21, 2020 | 5.700 | 6.900 | 5.700 | 6.415 | 129,801 | +0.34(+5.58%) |
Apr 20, 2020 | 6.450 | 6.745 | 6.000 | 6.077 | 62,718 | -0.70(-10.36%) |
Apr 17, 2020 | 6.300 | 7.050 | 6.000 | 6.779 | 157,940 | +0.48(+7.60%) |
Apr 16, 2020 | 6.150 | 6.150 | 5.550 | 6.300 | 96,414 | +0.03(+0.50%) |
Apr 15, 2020 | 6.349 | 7.253 | 5.550 | 6.269 | 138,366 | -0.26(-3.98%) |
Apr 14, 2020 | 7.335 | 7.335 | 6.316 | 6.528 | 93,553 | -0.42(-6.00%) |
Apr 13, 2020 | 8.250 | 8.250 | 6.466 | 6.945 | 113,298 | -1.16(-14.28%) |
Apr 09, 2020 | 6.600 | 8.250 | 6.600 | 8.101 | 273,066 | +1.50(+22.72%) |
Apr 08, 2020 | 6.000 | 6.601 | 6.000 | 6.601 | 75,138 | +0.47(+7.60%) |
Apr 07, 2020 | 6.600 | 7.050 | 6.009 | 6.135 | 117,977 | +0.13(+2.25%) |
Apr 06, 2020 | 5.250 | 6.600 | 4.950 | 6.000 | 177,036 | +1.28(+27.19%) |
Apr 03, 2020 | 6.002 | 6.002 | 4.216 | 4.718 | 251,493 | -1.06(-18.35%) |
Apr 02, 2020 | 6.452 | 6.732 | 4.800 | 5.778 | 120,371 | -0.43(-6.87%) |
Apr 01, 2020 | 7.050 | 7.050 | 6.150 | 6.204 | 85,011 | -1.30(-17.28%) |
Mar 31, 2020 | 7.950 | 8.175 | 6.900 | 7.500 | 131,375 | -0.52(-6.44%) |
Mar 30, 2020 | 8.271 | 8.700 | 7.516 | 8.016 | 111,164 | -0.52(-6.08%) |
Mar 27, 2020 | 10.50 | 10.50 | 7.952 | 8.535 | 219,446 | -2.55(-23.02%) |
Mar 26, 2020 | 9.527 | 12.74 | 9.150 | 11.09 | 626,713 | +2.01(+22.20%) |
Mar 25, 2020 | 8.851 | 10.19 | 8.700 | 9.073 | 134,104 | +0.39(+4.53%) |
Mar 24, 2020 | 9.375 | 11.25 | 7.617 | 8.681 | 130,705 | -0.10(-1.11%) |
Mar 23, 2020 | 7.500 | 10.35 | 7.351 | 8.778 | 136,107 | +1.58(+21.92%) |
Mar 20, 2020 | 7.350 | 10.50 | 7.200 | 7.200 | 418,166 | -0.09(-1.25%) |
Mar 19, 2020 | 8.250 | 8.550 | 6.750 | 7.292 | 182,768 | +0.54(+8.02%) |
Mar 18, 2020 | 11.40 | 12.15 | 6.000 | 6.750 | 137,238 | -5.18(-43.40%) |
Mar 17, 2020 | 11.85 | 12.12 | 11.10 | 11.93 | 108,668 | +1.58(+15.22%) |
Mar 16, 2020 | 15.45 | 15.45 | 10.34 | 10.35 | 144,361 | -6.00(-36.70%) |
Mar 13, 2020 | 14.51 | 16.35 | 14.51 | 16.35 | 112,473 | +2.55(+18.48%) |
Mar 12, 2020 | 14.25 | 15.75 | 13.66 | 13.80 | 137,553 | -1.80(-11.54%) |
Mar 11, 2020 | 16.50 | 17.55 | 15.00 | 15.60 | 94,457 | -1.05(-6.31%) |
Mar 10, 2020 | 15.15 | 17.25 | 14.70 | 16.65 | 112,341 | +2.10(+14.43%) |
Mar 09, 2020 | 15.75 | 15.75 | 12.00 | 14.55 | 100,674 | -1.95(-11.82%) |
Mar 06, 2020 | 16.35 | 16.95 | 15.75 | 16.50 | 87,633 | +0.45(+2.80%) |
Mar 05, 2020 | 17.40 | 18.15 | 15.90 | 16.05 | 107,228 | -1.35(-7.76%) |
Mar 04, 2020 | 18.60 | 19.20 | 17.10 | 17.40 | 156,722 | -0.90(-4.92%) |
Mar 03, 2020 | 19.20 | 19.20 | 17.70 | 18.30 | 79,196 | -1.20(-6.15%) |
Mar 02, 2020 | 18.75 | 19.95 | 18.15 | 19.50 | 60,442 | +0.75(+4.00%) |
Feb 28, 2020 | 19.95 | 20.25 | 18.30 | 18.75 | 97,813 | -1.65(-8.09%) |
Feb 27, 2020 | 20.40 | 21.90 | 18.75 | 20.40 | 261,900 | -0.15(-0.73%) |
Feb 26, 2020 | 22.65 | 22.65 | 20.25 | 20.55 | 131,286 | +1.20(+6.20%) |
Feb 25, 2020 | 20.25 | 21.00 | 19.20 | 19.35 | 162,481 | -0.90(-4.44%) |
Feb 24, 2020 | 20.55 | 21.00 | 19.95 | 20.25 | 77,029 | -0.75(-3.57%) |
Feb 21, 2020 | 21.90 | 22.35 | 20.70 | 21.00 | 85,713 | -0.60(-2.78%) |
Feb 20, 2020 | 22.35 | 23.40 | 21.60 | 21.60 | 94,557 | -0.75(-3.36%) |
Feb 19, 2020 | 23.25 | 24.30 | 22.20 | 22.35 | 67,496 | -0.90(-3.87%) |
Feb 18, 2020 | 21.30 | 26.25 | 21.30 | 23.25 | 191,524 | +1.65(+7.64%) |
Feb 14, 2020 | 22.95 | 23.10 | 21.60 | 21.60 | 63,606 | -1.35(-5.88%) |
Feb 13, 2020 | 23.70 | 24.60 | 22.80 | 22.95 | 37,323 | -1.05(-4.38%) |
Feb 12, 2020 | 23.85 | 25.95 | 22.50 | 24.00 | 108,986 | +0.15(+0.63%) |
Feb 11, 2020 | 24.15 | 26.70 | 23.70 | 23.85 | 125,923 | +0.15(+0.63%) |
Feb 10, 2020 | 20.25 | 24.30 | 19.80 | 23.70 | 155,769 | +3.75(+18.80%) |
Feb 07, 2020 | 21.00 | 23.10 | 19.73 | 19.95 | 284,406 | +3.90(+24.30%) |
Feb 06, 2020 | 16.50 | 17.10 | 16.05 | 16.05 | 80,286 | -0.60(-3.60%) |
Feb 05, 2020 | 17.70 | 18.12 | 16.65 | 16.65 | 85,621 | -0.90(-5.13%) |
Feb 04, 2020 | 18.75 | 18.75 | 17.55 | 17.55 | 25,375 | -0.45(-2.50%) |