Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.24 | 25.45 | 24.15 | 25.32 | 658,800 | +0.92(+3.77%) |
May 28, 2020 | 25.00 | 25.52 | 24.11 | 24.40 | 524,575 | -0.73(-2.90%) |
May 27, 2020 | 25.49 | 25.57 | 23.79 | 25.13 | 636,055 | -0.30(-1.18%) |
May 26, 2020 | 25.52 | 25.90 | 25.03 | 25.43 | 553,076 | +0.42(+1.68%) |
May 22, 2020 | 24.64 | 25.11 | 24.25 | 25.01 | 732,100 | +0.55(+2.25%) |
May 21, 2020 | 25.50 | 25.67 | 24.11 | 24.46 | 1,107,123 | -0.45(-1.81%) |
May 20, 2020 | 24.88 | 25.26 | 24.04 | 24.91 | 619,331 | +0.74(+3.06%) |
May 19, 2020 | 23.26 | 26.15 | 23.26 | 24.17 | 890,781 | +0.91(+3.91%) |
May 18, 2020 | 22.85 | 23.86 | 22.31 | 23.26 | 715,515 | +0.98(+4.40%) |
May 15, 2020 | 20.28 | 22.40 | 20.01 | 22.28 | 1,225,600 | +1.72(+8.37%) |
May 14, 2020 | 19.48 | 20.79 | 18.79 | 20.56 | 1,109,505 | +0.56(+2.80%) |
May 13, 2020 | 20.50 | 21.02 | 19.36 | 20.00 | 445,608 | -0.69(-3.33%) |
May 12, 2020 | 20.20 | 21.51 | 19.75 | 20.69 | 353,267 | +0.61(+3.04%) |
May 11, 2020 | 20.88 | 21.50 | 20.04 | 20.08 | 421,360 | -0.74(-3.55%) |
May 08, 2020 | 20.69 | 21.00 | 19.76 | 20.82 | 482,300 | +0.62(+3.07%) |
May 07, 2020 | 19.37 | 20.49 | 19.15 | 20.20 | 507,517 | +1.38(+7.33%) |
May 06, 2020 | 19.30 | 19.74 | 18.67 | 18.82 | 417,074 | -0.40(-2.08%) |
May 05, 2020 | 18.55 | 20.06 | 18.55 | 19.22 | 593,025 | +1.01(+5.55%) |
May 04, 2020 | 17.00 | 18.76 | 16.73 | 18.21 | 584,623 | +0.78(+4.48%) |
May 01, 2020 | 18.83 | 19.00 | 17.35 | 17.43 | 669,800 | -2.02(-10.39%) |
Apr 30, 2020 | 19.13 | 20.22 | 18.38 | 19.45 | 697,380 | +0.11(+0.57%) |
Apr 29, 2020 | 18.23 | 19.84 | 18.04 | 19.34 | 3,184,041 | +1.66(+9.39%) |
Apr 28, 2020 | 18.24 | 18.68 | 16.76 | 17.68 | 764,866 | +0.15(+0.86%) |
Apr 27, 2020 | 16.79 | 17.93 | 16.65 | 17.53 | 801,143 | +1.14(+6.96%) |
Apr 24, 2020 | 14.75 | 16.60 | 14.75 | 16.39 | 922,900 | +1.70(+11.57%) |
Apr 23, 2020 | 14.60 | 15.01 | 14.40 | 14.69 | 679,457 | +0.22(+1.52%) |
Apr 22, 2020 | 14.50 | 14.89 | 14.05 | 14.47 | 577,900 | +0.26(+1.83%) |
Apr 21, 2020 | 14.00 | 14.47 | 13.63 | 14.21 | 611,775 | -0.08(-0.56%) |
Apr 20, 2020 | 14.14 | 15.13 | 13.81 | 14.29 | 712,086 | -0.03(-0.21%) |
Apr 17, 2020 | 14.98 | 14.99 | 14.10 | 14.32 | 609,800 | -0.21(-1.45%) |
Apr 16, 2020 | 15.16 | 15.50 | 14.00 | 14.53 | 735,500 | -0.46(-3.07%) |
Apr 15, 2020 | 15.20 | 15.22 | 13.91 | 14.99 | 963,861 | -0.56(-3.60%) |
Apr 14, 2020 | 14.50 | 15.83 | 14.25 | 15.55 | 1,647,676 | +1.50(+10.68%) |
Apr 13, 2020 | 13.35 | 14.46 | 12.80 | 14.05 | 2,603,335 | +2.33(+19.88%) |
Apr 09, 2020 | 11.11 | 11.98 | 11.08 | 11.72 | 1,079,900 | +0.97(+9.02%) |
Apr 08, 2020 | 9.840 | 11.05 | 9.710 | 10.75 | 526,388 | +1.15(+11.98%) |
Apr 07, 2020 | 9.840 | 10.42 | 9.530 | 9.600 | 508,409 | +0.25(+2.67%) |
Apr 06, 2020 | 9.030 | 9.490 | 8.840 | 9.350 | 326,895 | +0.81(+9.48%) |
Apr 03, 2020 | 8.790 | 8.940 | 8.085 | 8.540 | 429,600 | -0.23(-2.62%) |
Apr 02, 2020 | 9.040 | 9.220 | 8.660 | 8.770 | 708,325 | -0.46(-4.98%) |
Apr 01, 2020 | 9.380 | 10.18 | 9.085 | 9.230 | 443,594 | -0.71(-7.14%) |
Mar 31, 2020 | 10.23 | 10.79 | 9.220 | 9.940 | 754,909 | -0.32(-3.12%) |
Mar 30, 2020 | 11.03 | 11.04 | 9.630 | 10.26 | 526,202 | -0.27(-2.56%) |
Mar 27, 2020 | 10.00 | 11.13 | 9.510 | 10.53 | 423,600 | +0.04(+0.38%) |
Mar 26, 2020 | 10.05 | 11.44 | 10.05 | 10.49 | 559,194 | +0.73(+7.48%) |
Mar 25, 2020 | 9.510 | 10.54 | 9.190 | 9.760 | 735,790 | +0.37(+3.94%) |
Mar 24, 2020 | 8.520 | 9.500 | 8.290 | 9.390 | 731,068 | +1.41(+17.67%) |
Mar 23, 2020 | 8.220 | 8.610 | 7.700 | 7.980 | 540,725 | -0.33(-3.97%) |
Mar 20, 2020 | 9.370 | 9.520 | 7.620 | 8.310 | 1,222,400 | -0.85(-9.28%) |
Mar 19, 2020 | 8.840 | 9.390 | 8.320 | 9.160 | 986,985 | +0.15(+1.66%) |
Mar 18, 2020 | 10.01 | 10.12 | 7.810 | 9.010 | 1,021,989 | -1.63(-15.32%) |
Mar 17, 2020 | 10.11 | 10.92 | 9.420 | 10.64 | 821,770 | +0.86(+8.79%) |
Mar 16, 2020 | 11.51 | 12.08 | 9.770 | 9.780 | 786,536 | -2.93(-23.05%) |
Mar 13, 2020 | 12.09 | 12.72 | 11.00 | 12.71 | 742,200 | +1.19(+10.33%) |
Mar 12, 2020 | 11.24 | 11.60 | 10.25 | 11.52 | 1,224,973 | -0.77(-6.27%) |
Mar 11, 2020 | 14.00 | 14.73 | 11.81 | 12.29 | 1,007,339 | -1.96(-13.75%) |
Mar 10, 2020 | 16.00 | 16.43 | 13.60 | 14.25 | 1,096,101 | -0.72(-4.81%) |
Mar 09, 2020 | 16.31 | 16.41 | 14.88 | 14.97 | 1,035,751 | -2.80(-15.76%) |
Mar 06, 2020 | 17.88 | 18.79 | 17.62 | 17.77 | 617,600 | -1.21(-6.38%) |
Mar 05, 2020 | 19.57 | 20.19 | 18.88 | 18.98 | 378,728 | -1.16(-5.76%) |
Mar 04, 2020 | 20.21 | 20.52 | 19.93 | 20.14 | 411,349 | +0.32(+1.61%) |
Mar 03, 2020 | 20.38 | 21.34 | 19.68 | 19.82 | 406,069 | -0.56(-2.75%) |