Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.70 | 17.06 | 16.50 | 16.93 | 104,760 | +0.66(+4.06%) |
May 28, 2020 | 15.80 | 16.37 | 15.70 | 16.27 | 112,963 | +0.44(+2.78%) |
May 27, 2020 | 16.82 | 16.82 | 15.80 | 15.83 | 155,579 | -1.10(-6.50%) |
May 26, 2020 | 18.41 | 18.41 | 16.88 | 16.93 | 69,251 | -2.26(-11.78%) |
May 25, 2020 | 19.40 | 19.40 | 18.89 | 19.19 | 17,610 | -0.37(-1.89%) |
May 22, 2020 | 19.18 | 19.87 | 19.18 | 19.56 | 25,005 | +0.33(+1.72%) |
May 21, 2020 | 20.24 | 20.24 | 18.70 | 19.23 | 31,944 | +0.39(+2.07%) |
May 20, 2020 | 19.09 | 19.09 | 18.70 | 18.84 | 12,059 | -0.51(-2.64%) |
May 19, 2020 | 18.59 | 19.60 | 18.59 | 19.35 | 27,054 | -0.78(-3.87%) |
May 15, 2020 | 20.13 | 20.13 | 20.13 | 0 | +0.31(+1.56%) | |
May 14, 2020 | 20.44 | 21.03 | 19.60 | 19.82 | 146,033 | -0.05(-0.25%) |
May 13, 2020 | 18.49 | 19.99 | 18.49 | 19.87 | 124,917 | +1.38(+7.46%) |
May 12, 2020 | 17.64 | 18.49 | 17.55 | 18.49 | 14,550 | +0.74(+4.17%) |
May 11, 2020 | 18.29 | 18.50 | 17.65 | 17.75 | 30,548 | -0.38(-2.10%) |
May 08, 2020 | 18.34 | 18.39 | 18.10 | 18.13 | 7,979 | -0.55(-2.94%) |
May 07, 2020 | 17.70 | 18.68 | 17.70 | 18.68 | 22,785 | +0.21(+1.14%) |
May 06, 2020 | 18.39 | 18.52 | 18.05 | 18.47 | 12,377 | -0.01(-0.05%) |
May 05, 2020 | 17.46 | 18.54 | 17.46 | 18.48 | 29,190 | +0.22(+1.20%) |
May 04, 2020 | 18.45 | 18.88 | 18.15 | 18.26 | 69,866 | -0.10(-0.54%) |
May 01, 2020 | 19.31 | 19.31 | 18.16 | 18.36 | 86,752 | +0.84(+4.79%) |
Apr 30, 2020 | 16.67 | 17.52 | 16.67 | 17.52 | 84,987 | +1.04(+6.31%) |
Apr 29, 2020 | 17.14 | 17.25 | 16.44 | 16.48 | 102,469 | -1.55(-8.60%) |
Apr 28, 2020 | 18.01 | 18.16 | 17.57 | 18.03 | 75,963 | -0.51(-2.75%) |
Apr 27, 2020 | 19.43 | 19.50 | 18.50 | 18.54 | 54,541 | -1.16(-5.89%) |
Apr 24, 2020 | 20.00 | 20.26 | 19.69 | 19.70 | 23,501 | -0.29(-1.45%) |
Apr 23, 2020 | 19.67 | 19.99 | 19.55 | 19.99 | 35,813 | +0.32(+1.63%) |
Apr 22, 2020 | 19.21 | 19.85 | 19.21 | 19.67 | 22,275 | -0.31(-1.55%) |
Apr 21, 2020 | 20.10 | 20.10 | 19.01 | 19.98 | 94,305 | +1.56(+8.47%) |
Apr 20, 2020 | 18.92 | 19.41 | 18.10 | 18.42 | 124,909 | +0.11(+0.60%) |
Apr 17, 2020 | 19.00 | 19.18 | 18.06 | 18.31 | 91,460 | -1.84(-9.13%) |
Apr 16, 2020 | 18.96 | 20.15 | 18.96 | 20.15 | 68,789 | +0.96(+5.00%) |
Apr 15, 2020 | 18.99 | 19.22 | 18.61 | 19.19 | 93,042 | +1.19(+6.61%) |
Apr 14, 2020 | 17.59 | 18.41 | 17.40 | 18.00 | 95,323 | -0.14(-0.77%) |
Apr 13, 2020 | 17.27 | 18.27 | 17.27 | 18.14 | 44,713 | +0.93(+5.40%) |
Apr 09, 2020 | 17.21 | 17.21 | 17.21 | 0 | -0.57(-3.21%) | |
Apr 08, 2020 | 18.72 | 18.99 | 17.65 | 17.78 | 109,499 | -1.02(-5.43%) |
Apr 07, 2020 | 17.92 | 18.86 | 17.27 | 18.80 | 88,574 | -0.40(-2.08%) |
Apr 06, 2020 | 20.00 | 20.01 | 19.10 | 19.20 | 63,795 | -2.23(-10.41%) |
Apr 03, 2020 | 20.75 | 21.83 | 20.53 | 21.43 | 59,329 | +0.89(+4.33%) |
Apr 02, 2020 | 20.94 | 21.14 | 19.86 | 20.54 | 96,932 | -0.55(-2.61%) |
Apr 01, 2020 | 21.07 | 21.14 | 20.13 | 21.09 | 119,693 | +1.73(+8.94%) |
Mar 31, 2020 | 20.38 | 20.38 | 18.80 | 19.36 | 81,201 | -1.14(-5.56%) |
Mar 30, 2020 | 22.51 | 22.57 | 20.50 | 20.50 | 33,980 | -1.32(-6.05%) |
Mar 27, 2020 | 21.85 | 21.90 | 20.63 | 21.82 | 111,431 | +2.08(+10.54%) |
Mar 26, 2020 | 20.90 | 20.90 | 18.55 | 19.74 | 105,628 | -1.11(-5.32%) |
Mar 25, 2020 | 22.83 | 23.52 | 18.12 | 20.85 | 126,748 | -2.75(-11.65%) |
Mar 24, 2020 | 31.25 | 31.25 | 23.60 | 23.60 | 99,722 | -8.49(-26.46%) |
Mar 23, 2020 | 27.85 | 32.18 | 27.85 | 32.09 | 54,734 | +25.16(+363.06%) |
Mar 20, 2020 | 6.780 | 7.000 | 5.920 | 6.930 | 206,901 | +0.44(+6.78%) |
Mar 19, 2020 | 4.950 | 7.200 | 4.950 | 6.490 | 455,875 | +0.77(+13.46%) |
Mar 18, 2020 | 6.480 | 6.500 | 5.590 | 5.720 | 210,305 | -0.26(-4.35%) |
Mar 17, 2020 | 6.150 | 6.390 | 5.600 | 5.980 | 187,423 | -0.27(-4.32%) |
Mar 16, 2020 | 6.340 | 6.460 | 5.750 | 6.250 | 328,616 | +1.02(+19.50%) |
Mar 13, 2020 | 6.840 | 6.840 | 5.230 | 5.230 | 298,192 | -1.98(-27.46%) |
Mar 12, 2020 | 6.950 | 7.420 | 6.550 | 7.210 | 253,945 | +1.40(+24.10%) |
Mar 11, 2020 | 5.830 | 5.830 | 5.550 | 5.810 | 91,309 | +0.46(+8.60%) |
Mar 10, 2020 | 5.120 | 5.690 | 5.120 | 5.350 | 124,881 | -0.41(-7.12%) |
Mar 09, 2020 | 5.630 | 5.760 | 5.250 | 5.760 | 176,963 | +1.02(+21.52%) |
Mar 06, 2020 | 4.660 | 4.800 | 4.660 | 4.740 | 71,928 | +0.22(+4.87%) |
Mar 05, 2020 | 4.430 | 4.560 | 4.430 | 4.520 | 61,889 | +0.18(+4.15%) |
Mar 04, 2020 | 4.360 | 4.360 | 4.340 | 4.340 | 1,306 | -0.13(-2.91%) |
Mar 03, 2020 | 4.240 | 4.470 | 4.240 | 4.470 | 69,094 | +0.15(+3.47%) |