Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.770 | 5.770 | 5.770 | 0 | -0.02(-0.35%) | |
Apr 29, 2020 | 5.800 | 5.900 | 5.760 | 5.790 | 380,121 | +0.03(+0.52%) |
Apr 28, 2020 | 5.820 | 6.440 | 5.500 | 5.760 | 525,825 | -0.37(-6.04%) |
Apr 27, 2020 | 5.770 | 6.560 | 5.660 | 6.130 | 835,205 | -1.88(-23.47%) |
Apr 24, 2020 | 8.260 | 8.400 | 7.600 | 8.010 | 462,700 | +0.01(+0.12%) |
Apr 23, 2020 | 7.860 | 8.560 | 7.440 | 8.000 | 952,472 | +1.40(+21.21%) |
Apr 22, 2020 | 6.730 | 7.620 | 6.370 | 6.600 | 814,941 | +0.17(+2.65%) |
Apr 21, 2020 | 11.67 | 11.75 | 4.360 | 6.430 | 1,241,741 | -4.18(-39.40%) |
Apr 20, 2020 | 11.25 | 11.25 | 10.14 | 10.61 | 3,331,805 | -1.23(-10.39%) |
Apr 17, 2020 | 11.75 | 12.00 | 11.63 | 11.84 | 93,200 | -0.41(-3.31%) |
Apr 16, 2020 | 12.44 | 12.44 | 11.71 | 12.25 | 69,113 | -0.21(-1.72%) |
Apr 15, 2020 | 12.50 | 12.55 | 12.14 | 12.46 | 54,218 | -0.67(-5.10%) |
Apr 14, 2020 | 13.50 | 13.59 | 12.85 | 13.13 | 68,964 | -0.97(-6.91%) |
Apr 13, 2020 | 14.20 | 14.36 | 14.00 | 14.11 | 30,591 | -0.11(-0.76%) |
Apr 09, 2020 | 15.49 | 16.50 | 13.80 | 14.21 | 55,300 | -1.16(-7.53%) |
Apr 08, 2020 | 14.54 | 15.40 | 14.20 | 15.37 | 57,968 | +0.67(+4.54%) |
Apr 07, 2020 | 15.62 | 15.78 | 14.02 | 14.70 | 34,672 | -0.94(-5.99%) |
Apr 06, 2020 | 16.08 | 16.22 | 15.40 | 15.64 | 31,133 | -1.25(-7.39%) |
Apr 03, 2020 | 16.29 | 17.07 | 15.62 | 16.89 | 85,000 | +2.22(+15.15%) |
Apr 02, 2020 | 13.10 | 16.00 | 12.94 | 14.67 | 63,471 | +2.29(+18.47%) |
Apr 01, 2020 | 12.15 | 12.40 | 11.85 | 12.38 | 17,864 | +0.07(+0.60%) |
Mar 31, 2020 | 12.50 | 12.50 | 11.96 | 12.30 | 14,743 | +0.27(+2.20%) |
Mar 30, 2020 | 12.01 | 12.10 | 11.49 | 12.04 | 68,878 | -0.74(-5.82%) |
Mar 27, 2020 | 12.90 | 12.93 | 12.43 | 12.78 | 22,700 | -0.99(-7.16%) |
Mar 26, 2020 | 14.01 | 14.17 | 13.32 | 13.77 | 21,656 | -0.74(-5.12%) |
Mar 25, 2020 | 13.73 | 14.67 | 13.73 | 14.51 | 14,291 | +0.35(+2.44%) |
Mar 24, 2020 | 14.35 | 14.43 | 13.75 | 14.17 | 10,740 | +0.27(+1.97%) |
Mar 23, 2020 | 13.58 | 13.89 | 13.26 | 13.89 | 9,756 | -0.24(-1.67%) |
Mar 20, 2020 | 15.14 | 15.31 | 13.70 | 14.13 | 53,200 | -1.34(-8.67%) |
Mar 19, 2020 | 13.70 | 16.33 | 13.70 | 15.47 | 36,196 | +2.02(+14.99%) |
Mar 18, 2020 | 14.45 | 14.51 | 12.46 | 13.46 | 21,795 | -2.78(-17.13%) |
Mar 17, 2020 | 18.50 | 18.50 | 16.16 | 16.24 | 6,719 | -1.14(-6.58%) |
Mar 16, 2020 | 17.40 | 18.11 | 16.93 | 17.38 | 10,031 | -2.49(-12.53%) |
Mar 13, 2020 | 19.68 | 19.89 | 18.67 | 19.87 | 9,600 | +1.22(+6.54%) |
Mar 12, 2020 | 18.39 | 18.97 | 18.39 | 18.65 | 2,759 | -1.16(-5.86%) |
Mar 11, 2020 | 20.16 | 20.16 | 19.63 | 19.81 | 3,563 | -0.91(-4.39%) |
Mar 10, 2020 | 20.22 | 20.92 | 19.32 | 20.72 | 15,804 | +2.12(+11.37%) |
Mar 09, 2020 | 19.54 | 21.06 | 18.51 | 18.60 | 25,313 | -6.31(-25.31%) |
Mar 06, 2020 | 26.20 | 26.20 | 24.88 | 24.91 | 5,000 | -2.54(-9.27%) |
Mar 05, 2020 | 27.95 | 27.97 | 27.40 | 27.45 | 1,950 | -0.71(-2.52%) |
Mar 04, 2020 | 28.90 | 28.90 | 28.14 | 28.16 | 3,127 | -0.11(-0.39%) |
Mar 03, 2020 | 28.61 | 28.95 | 27.94 | 28.27 | 4,304 | -0.08(-0.29%) |
Mar 02, 2020 | 28.05 | 28.36 | 27.75 | 28.35 | 3,502 | +1.34(+4.96%) |
Feb 28, 2020 | 27.01 | 27.02 | 26.41 | 27.01 | 400 | -0.98(-3.52%) |
Feb 27, 2020 | 28.00 | 28.09 | 28.00 | 28.00 | 150 | -1.15(-3.94%) |
Feb 26, 2020 | 28.98 | 29.15 | 28.98 | 29.15 | 451 | -0.64(-2.14%) |
Feb 25, 2020 | 29.99 | 29.99 | 29.78 | 29.78 | 752 | -0.88(-2.87%) |
Feb 24, 2020 | 30.66 | 30.66 | 30.66 | 30.66 | 2 | -1.24(-3.89%) |
Feb 21, 2020 | 31.63 | 31.90 | 31.63 | 31.90 | 2,200 | -0.33(-1.02%) |
Feb 20, 2020 | 32.23 | 32.23 | 32.23 | 32.23 | 1,402 | +0.27(+0.83%) |
Feb 19, 2020 | 31.99 | 32.00 | 31.96 | 31.96 | 1,500 | +0.69(+2.22%) |
Feb 18, 2020 | 30.81 | 31.27 | 30.81 | 31.27 | 6,108 | -0.04(-0.13%) |
Feb 14, 2020 | 31.19 | 31.31 | 31.19 | 31.31 | 1,500 | +0.32(+1.05%) |
Feb 13, 2020 | 30.90 | 30.99 | 30.90 | 30.99 | 802 | +0.02(+0.06%) |
Feb 12, 2020 | 30.93 | 30.97 | 30.91 | 30.97 | 216 | +0.93(+3.10%) |
Feb 11, 2020 | 30.03 | 30.03 | 30.03 | 30.03 | 2 | +0.28(+0.93%) |
Feb 10, 2020 | 29.73 | 29.76 | 29.73 | 29.76 | 1,304 | -0.52(-1.72%) |
Feb 07, 2020 | 30.51 | 30.52 | 30.28 | 30.28 | 2,200 | -0.38(-1.25%) |
Feb 06, 2020 | 30.52 | 30.66 | 30.52 | 30.66 | 2,004 | +0.03(+0.09%) |
Feb 05, 2020 | 30.52 | 30.63 | 30.52 | 30.63 | 192 | +0.79(+2.66%) |
Feb 04, 2020 | 30.53 | 30.53 | 29.84 | 29.84 | 1,962 | -0.20(-0.67%) |