Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.77 | 18.12 | 16.69 | 17.19 | 106,845 | -0.57(-3.22%) |
May 28, 2020 | 18.54 | 19.05 | 17.50 | 17.76 | 123,429 | -0.59(-3.23%) |
May 27, 2020 | 17.85 | 18.50 | 16.85 | 18.36 | 145,090 | +0.70(+3.97%) |
May 26, 2020 | 17.67 | 17.79 | 16.87 | 17.65 | 123,548 | +0.83(+4.93%) |
May 22, 2020 | 16.74 | 17.01 | 15.83 | 16.83 | 109,984 | +0.00(+0.00%) |
May 21, 2020 | 16.44 | 16.93 | 16.23 | 16.83 | 113,128 | +0.32(+1.91%) |
May 20, 2020 | 15.75 | 16.73 | 15.65 | 16.51 | 142,226 | +1.12(+7.25%) |
May 19, 2020 | 15.84 | 16.29 | 14.99 | 15.39 | 132,114 | -0.32(-2.01%) |
May 18, 2020 | 15.13 | 15.86 | 15.13 | 15.71 | 225,718 | +1.29(+8.97%) |
May 15, 2020 | 14.41 | 15.30 | 14.00 | 14.42 | 146,038 | +0.09(+0.62%) |
May 14, 2020 | 14.49 | 15.06 | 13.58 | 14.33 | 173,377 | -0.44(-3.01%) |
May 13, 2020 | 16.22 | 16.22 | 14.32 | 14.77 | 287,273 | -1.21(-7.60%) |
May 12, 2020 | 17.28 | 17.28 | 15.96 | 15.99 | 304,682 | -0.96(-5.65%) |
May 11, 2020 | 19.43 | 19.50 | 16.24 | 16.94 | 549,190 | -2.86(-14.46%) |
May 08, 2020 | 18.99 | 20.17 | 18.77 | 19.81 | 169,433 | +1.21(+6.53%) |
May 07, 2020 | 17.96 | 18.92 | 17.79 | 18.59 | 144,385 | +0.65(+3.63%) |
May 06, 2020 | 20.82 | 20.97 | 17.88 | 17.94 | 185,684 | -2.34(-11.54%) |
May 05, 2020 | 24.19 | 24.32 | 19.99 | 20.28 | 300,547 | -3.68(-15.37%) |
May 04, 2020 | 23.20 | 24.09 | 22.30 | 23.96 | 102,448 | +0.79(+3.41%) |
May 01, 2020 | 24.69 | 24.69 | 22.51 | 23.17 | 127,100 | -2.13(-8.43%) |
Apr 30, 2020 | 24.61 | 25.85 | 22.79 | 25.31 | 203,594 | +0.61(+2.48%) |
Apr 29, 2020 | 27.74 | 27.90 | 24.51 | 24.70 | 143,709 | -2.24(-8.32%) |
Apr 28, 2020 | 28.99 | 28.99 | 26.27 | 26.94 | 161,224 | -0.67(-2.43%) |
Apr 27, 2020 | 26.66 | 31.24 | 25.97 | 27.61 | 356,288 | +1.72(+6.64%) |
Apr 24, 2020 | 25.64 | 26.32 | 24.34 | 25.89 | 191,409 | +0.19(+0.73%) |
Apr 23, 2020 | 27.55 | 29.34 | 25.46 | 25.70 | 386,037 | +0.64(+2.56%) |
Apr 22, 2020 | 22.71 | 26.37 | 22.28 | 25.06 | 354,856 | +3.85(+18.16%) |
Apr 21, 2020 | 22.72 | 24.03 | 20.97 | 21.21 | 290,306 | -0.31(-1.42%) |
Apr 20, 2020 | 20.06 | 21.78 | 19.26 | 21.52 | 230,443 | +1.18(+5.78%) |
Apr 17, 2020 | 20.89 | 20.97 | 20.21 | 20.34 | 65,930 | +0.16(+0.78%) |
Apr 16, 2020 | 21.35 | 21.96 | 19.21 | 20.18 | 76,478 | -1.28(-5.98%) |
Apr 15, 2020 | 20.78 | 22.28 | 19.96 | 21.47 | 82,726 | +0.00(+0.00%) |
Apr 14, 2020 | 19.29 | 21.72 | 19.29 | 21.47 | 127,559 | +2.49(+13.11%) |
Apr 13, 2020 | 18.29 | 19.05 | 18.02 | 18.98 | 144,261 | +0.71(+3.89%) |
Apr 09, 2020 | 19.05 | 19.11 | 18.09 | 18.27 | 135,404 | -0.21(-1.12%) |
Apr 08, 2020 | 18.87 | 19.91 | 18.47 | 18.47 | 66,343 | -0.34(-1.78%) |
Apr 07, 2020 | 21.14 | 21.14 | 18.69 | 18.81 | 91,948 | +16.70(+790.19%) |
Apr 06, 2020 | 1.669 | 2.113 | 1.659 | 2.113 | 546,227 | +0.27(+14.44%) |
Apr 03, 2020 | 1.995 | 2.123 | 1.834 | 1.846 | 412,189 | -0.19(-9.22%) |
Apr 02, 2020 | 2.222 | 2.281 | 2.007 | 2.034 | 433,490 | -0.12(-5.50%) |
Apr 01, 2020 | 2.399 | 2.528 | 2.113 | 2.153 | 718,341 | -0.35(-13.83%) |
Mar 31, 2020 | 2.528 | 2.804 | 2.488 | 2.498 | 919,907 | +0.13(+5.42%) |
Mar 30, 2020 | 2.074 | 2.459 | 2.074 | 2.370 | 743,184 | +0.34(+16.50%) |
Mar 27, 2020 | 2.133 | 2.271 | 1.975 | 2.034 | 327,725 | -0.17(-7.62%) |
Mar 26, 2020 | 2.133 | 2.320 | 2.064 | 2.202 | 447,900 | +0.19(+9.31%) |
Mar 25, 2020 | 1.975 | 2.103 | 1.797 | 2.014 | 572,411 | -0.01(-0.49%) |
Mar 24, 2020 | 2.123 | 2.143 | 1.896 | 2.024 | 545,627 | +0.02(+0.99%) |
Mar 23, 2020 | 2.162 | 2.162 | 1.955 | 2.004 | 315,027 | -0.16(-7.31%) |
Mar 20, 2020 | 2.360 | 2.399 | 2.113 | 2.162 | 536,554 | -0.19(-7.98%) |
Mar 19, 2020 | 2.034 | 2.459 | 1.935 | 2.350 | 457,888 | +0.32(+15.53%) |
Mar 18, 2020 | 2.074 | 2.143 | 1.886 | 2.034 | 510,675 | -0.15(-6.79%) |
Mar 17, 2020 | 2.172 | 2.232 | 1.985 | 2.182 | 526,418 | +0.05(+2.31%) |
Mar 16, 2020 | 2.172 | 2.390 | 2.074 | 2.133 | 581,734 | -0.39(-15.29%) |
Mar 13, 2020 | 2.567 | 2.620 | 2.350 | 2.518 | 736,572 | +0.11(+4.51%) |
Mar 12, 2020 | 2.449 | 2.646 | 2.380 | 2.409 | 783,018 | -0.21(-7.92%) |
Mar 11, 2020 | 2.676 | 2.854 | 2.573 | 2.617 | 851,912 | -0.15(-5.36%) |
Mar 10, 2020 | 2.478 | 2.775 | 2.434 | 2.765 | 482,257 | +0.37(+15.23%) |
Mar 09, 2020 | 2.765 | 2.765 | 2.370 | 2.399 | 674,114 | -0.47(-16.49%) |
Mar 06, 2020 | 2.696 | 2.972 | 2.686 | 2.873 | 604,409 | +0.10(+3.56%) |
Mar 05, 2020 | 2.883 | 2.933 | 2.765 | 2.775 | 412,338 | -0.20(-6.64%) |
Mar 04, 2020 | 2.982 | 3.091 | 2.903 | 2.972 | 544,469 | +0.02(+0.67%) |
Mar 03, 2020 | 2.982 | 3.061 | 2.844 | 2.952 | 886,411 | +0.00(+0.00%) |