Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.75 | 21.13 | 17.16 | 20.07 | 390,572 | -23.83(-54.29%) |
Mar 30, 2020 | 47.53 | 58.10 | 35.65 | 43.90 | 112,493 | +12.21(+38.54%) |
Mar 27, 2020 | 22.45 | 40.93 | 18.48 | 31.69 | 58,379 | +9.30(+41.51%) |
Mar 26, 2020 | 24.95 | 25.75 | 21.44 | 22.39 | 6,672 | -1.37(-5.78%) |
Mar 25, 2020 | 18.48 | 25.09 | 18.48 | 23.77 | 11,658 | +5.29(+28.66%) |
Mar 24, 2020 | 19.81 | 19.81 | 17.15 | 18.47 | 9,566 | +0.74(+4.17%) |
Mar 23, 2020 | 20.47 | 21.13 | 16.72 | 17.73 | 19,166 | -5.41(-23.39%) |
Mar 20, 2020 | 24.93 | 25.75 | 22.45 | 23.15 | 2,412 | -0.62(-2.61%) |
Mar 19, 2020 | 22.45 | 23.77 | 21.13 | 23.77 | 1,979 | +1.32(+5.88%) |
Mar 18, 2020 | 21.13 | 23.77 | 19.81 | 22.45 | 1,401 | -1.32(-5.56%) |
Mar 17, 2020 | 22.45 | 33.01 | 21.13 | 23.77 | 8,339 | +0.00(+0.00%) |
Mar 16, 2020 | 25.09 | 26.41 | 22.45 | 23.77 | 1,808 | -2.50(-9.50%) |
Mar 13, 2020 | 30.14 | 35.91 | 25.75 | 26.26 | 7,994 | -1.47(-5.29%) |
Mar 12, 2020 | 30.37 | 31.69 | 27.73 | 27.73 | 1,336 | -4.62(-14.29%) |
Mar 11, 2020 | 32.02 | 33.01 | 31.03 | 32.35 | 1,672 | +1.87(+6.15%) |
Mar 10, 2020 | 33.01 | 35.65 | 27.28 | 30.47 | 3,367 | +3.22(+11.82%) |
Mar 09, 2020 | 29.05 | 30.34 | 24.03 | 27.25 | 6,170 | -5.89(-17.77%) |
Mar 06, 2020 | 35.65 | 38.28 | 33.01 | 33.14 | 3,681 | -3.83(-10.36%) |
Mar 05, 2020 | 38.29 | 39.47 | 33.01 | 36.97 | 9,960 | -5.28(-12.50%) |
Mar 04, 2020 | 40.93 | 51.49 | 33.01 | 42.25 | 44,125 | +2.64(+6.67%) |
Mar 03, 2020 | 38.29 | 43.57 | 36.97 | 39.61 | 3,581 | +3.22(+8.85%) |
Mar 02, 2020 | 39.61 | 39.61 | 35.81 | 36.39 | 1,183 | +3.16(+9.50%) |
Feb 28, 2020 | 33.01 | 37.93 | 33.01 | 33.23 | 3,488 | +1.41(+4.44%) |
Feb 27, 2020 | 38.16 | 38.22 | 29.31 | 31.82 | 5,403 | -6.34(-16.61%) |
Feb 26, 2020 | 38.29 | 39.61 | 37.64 | 38.16 | 2,472 | -0.13(-0.34%) |
Feb 25, 2020 | 42.25 | 43.57 | 36.97 | 38.29 | 4,561 | -4.23(-9.94%) |
Feb 24, 2020 | 44.85 | 44.89 | 42.26 | 42.52 | 3,140 | -1.45(-3.30%) |
Feb 21, 2020 | 46.21 | 46.21 | 43.56 | 43.97 | 1,429 | -2.07(-4.50%) |
Feb 20, 2020 | 43.95 | 46.37 | 43.95 | 46.04 | 2,211 | +2.47(+5.67%) |
Feb 19, 2020 | 46.21 | 46.21 | 42.25 | 43.57 | 3,764 | +1.25(+2.96%) |
Feb 18, 2020 | 44.23 | 46.87 | 42.25 | 42.32 | 2,687 | +1.08(+2.63%) |
Feb 14, 2020 | 47.53 | 47.53 | 40.93 | 41.23 | 2,977 | -2.34(-5.36%) |
Feb 13, 2020 | 55.23 | 59.28 | 42.26 | 43.57 | 16,868 | +1.06(+2.48%) |
Feb 12, 2020 | 47.40 | 50.99 | 40.93 | 42.52 | 4,169 | +2.90(+7.33%) |
Feb 11, 2020 | 46.21 | 48.23 | 39.61 | 39.61 | 3,587 | -6.40(-13.92%) |
Feb 10, 2020 | 47.10 | 48.35 | 44.89 | 46.01 | 649 | -0.87(-1.86%) |
Feb 07, 2020 | 47.74 | 48.79 | 46.21 | 46.89 | 414 | -0.86(-1.80%) |
Feb 06, 2020 | 47.53 | 48.84 | 46.62 | 47.74 | 566 | +1.43(+3.08%) |
Feb 05, 2020 | 48.72 | 49.84 | 45.55 | 46.32 | 750 | +0.11(+0.23%) |
Feb 04, 2020 | 48.85 | 50.17 | 44.36 | 46.21 | 2,803 | -1.32(-2.78%) |
Feb 03, 2020 | 51.49 | 51.49 | 44.89 | 47.53 | 1,800 | -3.43(-6.74%) |
Jan 31, 2020 | 53.14 | 53.14 | 50.17 | 50.97 | 1,384 | -0.40(-0.77%) |
Jan 30, 2020 | 53.41 | 53.41 | 50.17 | 51.36 | 1,124 | +0.49(+0.96%) |
Jan 29, 2020 | 55.45 | 56.74 | 50.17 | 50.87 | 3,896 | -5.90(-10.40%) |
Jan 28, 2020 | 58.10 | 58.10 | 54.13 | 56.78 | 1,112 | +2.64(+4.88%) |
Jan 27, 2020 | 59.42 | 59.42 | 52.80 | 54.13 | 3,224 | -7.13(-11.64%) |
Jan 24, 2020 | 66.02 | 66.02 | 59.42 | 61.26 | 1,586 | +0.00(+0.00%) |
Jan 23, 2020 | 63.23 | 64.68 | 60.74 | 61.26 | 788 | -0.79(-1.28%) |
Jan 22, 2020 | 63.24 | 63.26 | 60.74 | 62.06 | 952 | -0.01(-0.02%) |
Jan 21, 2020 | 63.38 | 66.02 | 59.50 | 62.07 | 1,283 | -3.95(-5.98%) |
Jan 17, 2020 | 66.02 | 68.66 | 64.70 | 66.02 | 1,139 | -0.20(-0.30%) |
Jan 16, 2020 | 67.34 | 68.53 | 66.03 | 66.22 | 594 | -1.12(-1.67%) |
Jan 15, 2020 | 67.34 | 69.98 | 64.70 | 67.34 | 1,390 | +1.33(+2.02%) |
Jan 14, 2020 | 67.34 | 67.34 | 63.38 | 66.00 | 1,064 | +2.35(+3.69%) |
Jan 13, 2020 | 62.06 | 64.70 | 61.41 | 63.65 | 1,207 | +1.72(+2.77%) |
Jan 10, 2020 | 62.69 | 65.23 | 61.62 | 61.94 | 1,148 | -2.36(-3.68%) |
Jan 09, 2020 | 65.36 | 66.68 | 63.52 | 64.30 | 953 | -0.40(-0.61%) |
Jan 08, 2020 | 66.02 | 68.66 | 64.70 | 64.70 | 552 | -1.98(-2.97%) |
Jan 07, 2020 | 66.59 | 68.18 | 66.56 | 66.68 | 632 | +0.00(+0.00%) |
Jan 06, 2020 | 69.98 | 70.08 | 66.02 | 66.68 | 1,050 | -3.95(-5.59%) |
Jan 03, 2020 | 68.00 | 71.30 | 68.00 | 70.63 | 558 | -0.95(-1.33%) |