Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.50 | 15.00 | 13.93 | 14.98 | 225,684 | +0.18(+1.18%) |
Apr 29, 2020 | 15.68 | 15.68 | 14.32 | 14.80 | 255,550 | -0.16(-1.04%) |
Apr 28, 2020 | 16.59 | 16.70 | 14.75 | 14.96 | 328,745 | -1.69(-10.15%) |
Apr 27, 2020 | 16.80 | 17.00 | 16.02 | 16.65 | 190,967 | -0.11(-0.66%) |
Apr 24, 2020 | 17.84 | 18.09 | 16.07 | 16.76 | 520,100 | -0.64(-3.68%) |
Apr 23, 2020 | 16.00 | 17.40 | 15.63 | 17.40 | 587,153 | +2.48(+16.62%) |
Apr 22, 2020 | 13.84 | 15.34 | 13.35 | 14.92 | 523,591 | +1.69(+12.77%) |
Apr 21, 2020 | 13.27 | 13.89 | 12.75 | 13.23 | 180,956 | -0.13(-0.97%) |
Apr 20, 2020 | 12.94 | 13.90 | 12.71 | 13.36 | 242,052 | +0.02(+0.15%) |
Apr 17, 2020 | 12.60 | 13.48 | 12.22 | 13.34 | 293,500 | +0.62(+4.87%) |
Apr 16, 2020 | 12.36 | 13.00 | 12.23 | 12.72 | 167,722 | +0.13(+1.03%) |
Apr 15, 2020 | 12.69 | 12.78 | 11.93 | 12.59 | 284,797 | -0.37(-2.85%) |
Apr 14, 2020 | 14.25 | 14.29 | 12.38 | 12.96 | 914,060 | +1.05(+8.82%) |
Apr 13, 2020 | 11.50 | 12.00 | 10.80 | 11.91 | 456,074 | +0.49(+4.29%) |
Apr 09, 2020 | 11.00 | 11.69 | 10.50 | 11.42 | 294,300 | +0.22(+1.96%) |
Apr 08, 2020 | 12.44 | 12.89 | 10.96 | 11.20 | 597,698 | -1.09(-8.87%) |
Apr 07, 2020 | 9.750 | 12.42 | 9.600 | 12.29 | 665,950 | +2.05(+20.02%) |
Apr 06, 2020 | 10.39 | 10.75 | 9.810 | 10.24 | 333,668 | -0.05(-0.49%) |
Apr 03, 2020 | 10.34 | 10.50 | 9.700 | 10.29 | 273,000 | +0.23(+2.29%) |
Apr 02, 2020 | 10.30 | 10.84 | 9.550 | 10.06 | 466,843 | +0.63(+6.68%) |
Apr 01, 2020 | 10.24 | 10.38 | 9.010 | 9.430 | 648,947 | -1.53(-13.96%) |
Mar 31, 2020 | 11.78 | 12.40 | 10.50 | 10.96 | 927,838 | -1.34(-10.89%) |
Mar 30, 2020 | 20.31 | 21.00 | 11.61 | 12.30 | 5,265,102 | -0.37(-2.92%) |
Mar 27, 2020 | 11.04 | 13.00 | 10.55 | 12.67 | 324,400 | +1.30(+11.43%) |
Mar 26, 2020 | 11.20 | 12.20 | 10.33 | 11.37 | 300,296 | -0.62(-5.17%) |
Mar 25, 2020 | 9.200 | 13.46 | 8.440 | 11.99 | 1,252,489 | +2.79(+30.33%) |
Mar 24, 2020 | 12.41 | 12.60 | 8.770 | 9.200 | 735,715 | -2.92(-24.09%) |
Mar 23, 2020 | 14.00 | 14.75 | 11.00 | 12.12 | 1,573,453 | -5.88(-32.67%) |
Mar 20, 2020 | 25.62 | 26.00 | 14.78 | 18.00 | 9,427,300 | +14.61(+430.97%) |
Mar 19, 2020 | 3.220 | 3.900 | 3.186 | 3.390 | 49,549 | -0.02(-0.59%) |
Mar 18, 2020 | 4.290 | 4.410 | 3.213 | 3.410 | 156,134 | -1.03(-23.20%) |
Mar 17, 2020 | 4.470 | 4.509 | 4.240 | 4.440 | 16,361 | -0.13(-2.84%) |
Mar 16, 2020 | 5.010 | 5.240 | 4.570 | 4.570 | 32,051 | -0.93(-16.91%) |
Mar 13, 2020 | 5.580 | 6.770 | 5.250 | 5.500 | 41,800 | +0.09(+1.66%) |
Mar 12, 2020 | 5.740 | 5.740 | 5.290 | 5.410 | 47,042 | -0.88(-13.99%) |
Mar 11, 2020 | 6.440 | 6.924 | 6.060 | 6.290 | 53,913 | -0.40(-5.98%) |
Mar 10, 2020 | 7.510 | 7.963 | 6.665 | 6.690 | 64,051 | -0.42(-5.91%) |
Mar 09, 2020 | 8.000 | 8.490 | 7.080 | 7.110 | 45,418 | -1.21(-14.54%) |
Mar 06, 2020 | 8.280 | 8.452 | 7.921 | 8.320 | 77,000 | +0.01(+0.12%) |
Mar 05, 2020 | 8.130 | 8.610 | 7.810 | 8.310 | 60,386 | +0.02(+0.24%) |
Mar 04, 2020 | 7.330 | 8.500 | 7.330 | 8.290 | 101,866 | +0.92(+12.48%) |
Mar 03, 2020 | 7.060 | 7.625 | 6.950 | 7.370 | 80,483 | +0.30(+4.24%) |
Mar 02, 2020 | 6.970 | 7.665 | 6.790 | 7.070 | 45,924 | +0.07(+1.00%) |
Feb 28, 2020 | 8.310 | 8.320 | 6.529 | 7.000 | 105,800 | -1.36(-16.27%) |
Feb 27, 2020 | 8.930 | 8.930 | 7.733 | 8.360 | 102,394 | -0.49(-5.54%) |
Feb 26, 2020 | 7.520 | 8.950 | 7.520 | 8.850 | 245,488 | +1.30(+17.22%) |
Feb 25, 2020 | 7.450 | 8.110 | 7.300 | 7.550 | 147,642 | +0.05(+0.67%) |
Feb 24, 2020 | 8.000 | 8.100 | 7.310 | 7.500 | 128,777 | -0.49(-6.13%) |
Feb 21, 2020 | 7.660 | 8.380 | 7.100 | 7.990 | 410,600 | +0.27(+3.50%) |
Feb 20, 2020 | 7.990 | 8.900 | 7.510 | 7.720 | 603,887 | -0.39(-4.81%) |
Feb 19, 2020 | 9.310 | 10.70 | 7.300 | 8.110 | 5,112,429 | -1.09(-11.85%) |
Feb 18, 2020 | 6.350 | 11.98 | 5.450 | 9.200 | 23,762,576 | +5.77(+168.22%) |
Feb 14, 2020 | 3.630 | 3.670 | 3.260 | 3.430 | 86,000 | -0.21(-5.77%) |
Feb 13, 2020 | 3.990 | 5.260 | 3.540 | 3.640 | 755,987 | -0.34(-8.54%) |
Feb 12, 2020 | 3.800 | 3.990 | 3.550 | 3.980 | 82,314 | +0.12(+3.11%) |
Feb 11, 2020 | 3.910 | 4.000 | 3.800 | 3.860 | 48,546 | -0.14(-3.38%) |
Feb 10, 2020 | 3.770 | 4.480 | 3.770 | 3.995 | 55,225 | -0.19(-4.43%) |
Feb 07, 2020 | 5.100 | 5.248 | 4.050 | 4.181 | 86,606 | -0.92(-18.03%) |
Feb 06, 2020 | 5.100 | 5.250 | 4.950 | 5.100 | 12,220 | -0.06(-1.25%) |
Feb 05, 2020 | 5.100 | 5.399 | 5.098 | 5.165 | 7,207 | -0.01(-0.15%) |
Feb 04, 2020 | 5.252 | 5.471 | 4.995 | 5.172 | 13,626 | -0.08(-1.49%) |