Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.96 | 13.38 | 11.80 | 13.08 | 3,695,504 | -0.12(-0.91%) |
Apr 29, 2020 | 13.32 | 13.41 | 12.98 | 13.20 | 1,420,507 | -0.26(-1.93%) |
Apr 28, 2020 | 13.87 | 13.99 | 13.33 | 13.46 | 1,369,140 | -0.39(-2.82%) |
Apr 27, 2020 | 13.98 | 14.29 | 13.55 | 13.85 | 1,739,711 | -0.11(-0.79%) |
Apr 24, 2020 | 14.75 | 15.69 | 13.75 | 13.96 | 5,147,600 | -0.54(-3.72%) |
Apr 23, 2020 | 13.30 | 14.50 | 12.73 | 14.50 | 4,727,096 | +1.36(+10.35%) |
Apr 22, 2020 | 13.63 | 14.40 | 12.72 | 13.14 | 1,826,294 | -0.61(-4.44%) |
Apr 21, 2020 | 13.45 | 14.52 | 13.42 | 13.75 | 2,076,152 | -0.17(-1.22%) |
Apr 20, 2020 | 13.70 | 14.39 | 13.30 | 13.92 | 3,386,314 | +0.64(+4.82%) |
Apr 17, 2020 | 13.41 | 13.93 | 13.00 | 13.28 | 2,754,200 | -1.17(-8.10%) |
Apr 16, 2020 | 13.28 | 14.64 | 13.05 | 14.45 | 3,759,107 | +0.72(+5.24%) |
Apr 15, 2020 | 12.34 | 14.50 | 12.28 | 13.73 | 5,144,543 | +0.78(+6.02%) |
Apr 14, 2020 | 11.65 | 13.58 | 11.60 | 12.95 | 3,806,948 | +0.70(+5.71%) |
Apr 13, 2020 | 12.34 | 12.60 | 11.50 | 12.25 | 2,105,399 | -0.05(-0.41%) |
Apr 09, 2020 | 12.70 | 12.96 | 11.80 | 12.30 | 3,138,500 | -0.70(-5.38%) |
Apr 08, 2020 | 14.16 | 14.20 | 12.91 | 13.00 | 4,870,769 | +0.68(+5.52%) |
Apr 07, 2020 | 13.55 | 13.92 | 12.30 | 12.32 | 5,527,117 | -2.64(-17.65%) |
Apr 06, 2020 | 16.05 | 17.10 | 14.02 | 14.96 | 4,705,085 | -0.86(-5.44%) |
Apr 03, 2020 | 15.50 | 17.45 | 15.03 | 15.82 | 11,344,100 | +1.19(+8.13%) |
Apr 02, 2020 | 16.05 | 18.75 | 13.80 | 14.63 | 16,886,468 | -2.57(-14.94%) |
Apr 01, 2020 | 12.54 | 17.54 | 12.20 | 17.20 | 20,898,804 | +5.12(+42.38%) |
Mar 31, 2020 | 12.00 | 13.00 | 11.55 | 12.08 | 2,833,609 | -1.24(-9.31%) |
Mar 30, 2020 | 13.75 | 14.40 | 12.31 | 13.32 | 8,230,348 | +2.12(+18.93%) |
Mar 27, 2020 | 9.640 | 11.61 | 9.255 | 11.20 | 7,669,600 | +1.85(+19.79%) |
Mar 26, 2020 | 9.610 | 9.640 | 8.750 | 9.350 | 2,187,769 | +0.67(+7.72%) |
Mar 25, 2020 | 9.140 | 9.150 | 8.560 | 8.680 | 1,617,207 | -0.57(-6.16%) |
Mar 24, 2020 | 10.05 | 10.39 | 9.100 | 9.250 | 1,801,558 | -1.05(-10.19%) |
Mar 23, 2020 | 10.75 | 11.97 | 10.00 | 10.30 | 3,583,296 | -0.37(-3.47%) |
Mar 20, 2020 | 11.45 | 11.80 | 10.00 | 10.67 | 3,519,600 | -0.68(-5.99%) |
Mar 19, 2020 | 12.55 | 13.30 | 11.27 | 11.35 | 2,635,618 | -0.78(-6.43%) |
Mar 18, 2020 | 13.05 | 13.77 | 11.80 | 12.13 | 3,651,376 | -0.23(-1.86%) |
Mar 17, 2020 | 13.01 | 14.00 | 11.56 | 12.36 | 2,850,215 | -0.78(-5.94%) |
Mar 16, 2020 | 11.99 | 15.30 | 10.51 | 13.14 | 6,829,303 | +0.63(+5.04%) |
Mar 13, 2020 | 10.55 | 13.94 | 10.12 | 12.51 | 5,763,800 | -0.04(-0.32%) |
Mar 12, 2020 | 16.00 | 16.00 | 11.54 | 12.55 | 9,720,625 | +1.14(+9.99%) |
Mar 11, 2020 | 9.880 | 13.50 | 9.260 | 11.41 | 13,091,863 | +2.20(+23.89%) |
Mar 10, 2020 | 11.24 | 11.24 | 8.330 | 9.210 | 4,832,853 | -2.47(-21.15%) |
Mar 09, 2020 | 14.80 | 15.22 | 10.09 | 11.68 | 5,098,555 | -2.74(-19.00%) |
Mar 06, 2020 | 16.55 | 16.75 | 14.12 | 14.42 | 5,424,200 | -2.05(-12.45%) |
Mar 05, 2020 | 18.19 | 18.55 | 15.80 | 16.47 | 7,631,562 | +0.47(+2.94%) |
Mar 04, 2020 | 16.75 | 19.97 | 15.51 | 16.00 | 8,651,104 | -2.00(-11.11%) |
Mar 03, 2020 | 13.41 | 21.65 | 13.00 | 18.00 | 21,826,052 | +2.00(+12.50%) |
Mar 02, 2020 | 19.59 | 19.62 | 12.61 | 16.00 | 15,583,392 | -5.00(-23.81%) |
Feb 28, 2020 | 37.23 | 41.59 | 16.61 | 21.00 | 35,236,200 | -4.25(-16.83%) |
Feb 27, 2020 | 21.00 | 27.50 | 16.35 | 25.25 | 39,713,352 | +12.86(+103.79%) |
Feb 26, 2020 | 10.81 | 13.45 | 10.46 | 12.39 | 24,282,572 | +2.39(+23.90%) |
Feb 25, 2020 | 6.800 | 10.80 | 6.220 | 10.00 | 19,323,404 | +2.86(+40.06%) |
Feb 24, 2020 | 6.650 | 7.400 | 6.120 | 7.140 | 9,951,265 | +1.44(+25.26%) |
Feb 21, 2020 | 5.320 | 5.770 | 5.250 | 5.700 | 3,208,700 | +0.49(+9.40%) |
Feb 20, 2020 | 4.800 | 5.380 | 4.710 | 5.210 | 1,774,972 | +0.30(+6.11%) |
Feb 19, 2020 | 4.820 | 4.960 | 4.700 | 4.910 | 917,582 | -0.12(-2.39%) |
Feb 18, 2020 | 5.340 | 5.380 | 4.880 | 5.030 | 1,338,494 | -0.15(-2.90%) |
Feb 14, 2020 | 5.200 | 5.400 | 5.020 | 5.180 | 1,725,400 | +0.00(+0.00%) |
Feb 13, 2020 | 5.900 | 5.980 | 5.090 | 5.180 | 7,990,218 | +0.44(+9.28%) |
Feb 12, 2020 | 5.330 | 5.330 | 4.610 | 4.740 | 1,761,804 | -0.49(-9.37%) |
Feb 11, 2020 | 5.550 | 5.550 | 5.140 | 5.230 | 1,262,879 | -0.40(-7.10%) |
Feb 10, 2020 | 5.710 | 5.950 | 5.510 | 5.630 | 1,472,979 | +0.06(+1.08%) |
Feb 07, 2020 | 5.360 | 5.940 | 5.310 | 5.570 | 2,089,100 | +0.05(+0.91%) |
Feb 06, 2020 | 5.200 | 5.750 | 5.120 | 5.520 | 1,398,471 | +0.31(+5.95%) |
Feb 05, 2020 | 4.890 | 5.500 | 4.860 | 5.210 | 1,288,982 | +0.00(+0.00%) |
Feb 04, 2020 | 5.660 | 5.670 | 4.680 | 5.210 | 2,751,334 | -0.70(-11.84%) |