Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.82 | 24.38 | 22.03 | 23.72 | 140,340 | -0.84(-3.43%) |
May 28, 2020 | 25.97 | 26.07 | 23.91 | 24.57 | 129,638 | -1.22(-4.73%) |
May 27, 2020 | 24.85 | 26.72 | 23.82 | 25.79 | 109,296 | +0.38(+1.48%) |
May 26, 2020 | 26.35 | 26.82 | 24.57 | 25.41 | 130,215 | -0.47(-1.81%) |
May 22, 2020 | 24.94 | 27.94 | 23.07 | 25.88 | 574,203 | +2.16(+9.09%) |
May 21, 2020 | 23.91 | 24.47 | 22.32 | 23.72 | 55,963 | -0.47(-1.94%) |
May 20, 2020 | 25.13 | 25.88 | 23.72 | 24.19 | 170,568 | -0.28(-1.15%) |
May 19, 2020 | 23.63 | 25.22 | 21.85 | 24.47 | 328,059 | +2.25(+10.13%) |
May 18, 2020 | 23.16 | 23.25 | 21.10 | 22.22 | 97,943 | -0.09(-0.41%) |
May 15, 2020 | 21.47 | 25.22 | 19.29 | 22.31 | 485,694 | -1.60(-6.67%) |
May 14, 2020 | 23.35 | 24.38 | 22.88 | 23.91 | 109,740 | +0.66(+2.82%) |
May 13, 2020 | 24.38 | 24.85 | 22.60 | 23.25 | 137,231 | -0.19(-0.80%) |
May 12, 2020 | 24.00 | 24.38 | 23.16 | 23.44 | 63,753 | +0.00(+0.00%) |
May 11, 2020 | 23.44 | 23.82 | 22.50 | 23.44 | 61,008 | -0.09(-0.40%) |
May 08, 2020 | 22.50 | 23.63 | 22.50 | 23.53 | 77,555 | +1.31(+5.91%) |
May 07, 2020 | 24.38 | 24.38 | 22.03 | 22.22 | 258,616 | -8.72(-28.18%) |
May 06, 2020 | 36.38 | 36.66 | 30.57 | 30.94 | 139,690 | -8.91(-22.35%) |
May 05, 2020 | 56.26 | 62.73 | 37.97 | 39.85 | 1,279,068 | -0.28(-0.70%) |
May 04, 2020 | 37.51 | 41.54 | 37.41 | 40.13 | 44,156 | +2.72(+7.27%) |
May 01, 2020 | 32.82 | 38.16 | 32.72 | 37.41 | 47,160 | +4.31(+13.03%) |
Apr 30, 2020 | 32.91 | 34.13 | 32.35 | 33.10 | 11,906 | +0.19(+0.57%) |
Apr 29, 2020 | 34.22 | 34.22 | 32.82 | 32.91 | 7,987 | -0.19(-0.57%) |
Apr 28, 2020 | 34.22 | 34.69 | 33.01 | 33.10 | 11,026 | -1.31(-3.81%) |
Apr 27, 2020 | 34.22 | 35.63 | 31.41 | 34.41 | 25,947 | +0.94(+2.80%) |
Apr 24, 2020 | 33.66 | 34.59 | 32.82 | 33.47 | 5,855 | -0.19(-0.56%) |
Apr 23, 2020 | 34.88 | 35.54 | 33.10 | 33.66 | 12,326 | -1.13(-3.23%) |
Apr 22, 2020 | 35.26 | 35.82 | 33.76 | 34.79 | 6,423 | -1.22(-3.39%) |
Apr 21, 2020 | 35.63 | 37.28 | 34.69 | 36.01 | 11,718 | -1.03(-2.78%) |
Apr 20, 2020 | 37.79 | 38.91 | 36.10 | 37.04 | 16,544 | -0.66(-1.74%) |
Apr 17, 2020 | 34.41 | 38.91 | 33.85 | 37.69 | 29,126 | +2.44(+6.91%) |
Apr 16, 2020 | 35.82 | 37.41 | 33.76 | 35.26 | 21,667 | -2.06(-5.53%) |
Apr 15, 2020 | 44.63 | 45.01 | 34.69 | 37.32 | 67,306 | -7.31(-16.39%) |
Apr 14, 2020 | 36.94 | 46.41 | 36.57 | 44.63 | 144,280 | +8.63(+23.96%) |
Apr 13, 2020 | 35.63 | 41.16 | 34.51 | 36.01 | 72,708 | +1.41(+4.06%) |
Apr 09, 2020 | 33.29 | 36.66 | 31.04 | 34.60 | 54,167 | +0.56(+1.65%) |
Apr 08, 2020 | 37.51 | 41.63 | 33.29 | 34.04 | 103,854 | +0.47(+1.40%) |
Apr 07, 2020 | 37.97 | 38.54 | 32.82 | 33.57 | 49,521 | -4.22(-11.17%) |
Apr 06, 2020 | 40.23 | 43.88 | 36.57 | 37.79 | 50,328 | -2.44(-6.06%) |
Apr 03, 2020 | 43.60 | 51.01 | 38.63 | 40.23 | 86,898 | -5.25(-11.55%) |
Apr 02, 2020 | 46.88 | 56.07 | 41.35 | 45.48 | 177,179 | -7.22(-13.70%) |
Apr 01, 2020 | 59.92 | 91.33 | 45.38 | 52.70 | 1,302,301 | -34.51(-39.57%) |
Mar 31, 2020 | 35.63 | 91.33 | 30.57 | 87.20 | 2,279,464 | +67.89(+351.46%) |
Mar 30, 2020 | 19.69 | 20.25 | 17.82 | 19.32 | 5,416 | +0.28(+1.48%) |
Mar 27, 2020 | 18.38 | 21.57 | 16.99 | 19.03 | 10,099 | +0.84(+4.64%) |
Mar 26, 2020 | 17.82 | 19.69 | 16.68 | 18.19 | 9,503 | +0.38(+2.10%) |
Mar 25, 2020 | 18.28 | 19.78 | 16.50 | 17.82 | 7,918 | +0.00(+0.00%) |
Mar 24, 2020 | 18.28 | 18.75 | 16.88 | 17.82 | 5,232 | +0.66(+3.83%) |
Mar 23, 2020 | 19.69 | 19.69 | 16.41 | 17.16 | 6,493 | -1.78(-9.41%) |
Mar 20, 2020 | 15.75 | 19.88 | 15.10 | 18.94 | 19,037 | +3.00(+18.82%) |
Mar 19, 2020 | 21.10 | 21.47 | 15.00 | 15.94 | 16,516 | -3.47(-17.87%) |
Mar 18, 2020 | 15.00 | 25.32 | 13.22 | 19.41 | 43,520 | +4.31(+28.57%) |
Mar 17, 2020 | 14.53 | 15.47 | 14.16 | 15.10 | 1,568 | +0.85(+5.98%) |
Mar 16, 2020 | 10.88 | 16.88 | 10.88 | 14.24 | 9,453 | +1.21(+9.29%) |
Mar 13, 2020 | 13.22 | 13.97 | 12.00 | 13.03 | 9,481 | +0.28(+2.21%) |
Mar 12, 2020 | 15.00 | 15.38 | 12.38 | 12.75 | 11,766 | -2.53(-16.56%) |
Mar 11, 2020 | 16.13 | 16.32 | 14.81 | 15.28 | 5,364 | -0.66(-4.12%) |
Mar 10, 2020 | 16.60 | 18.00 | 15.94 | 15.94 | 5,389 | -0.28(-1.73%) |
Mar 09, 2020 | 18.19 | 18.38 | 14.81 | 16.22 | 10,827 | -3.66(-18.40%) |
Mar 06, 2020 | 20.35 | 20.50 | 18.75 | 19.88 | 12,925 | -0.56(-2.75%) |
Mar 05, 2020 | 20.16 | 21.57 | 19.88 | 20.44 | 10,680 | -1.59(-7.23%) |
Mar 04, 2020 | 21.57 | 23.16 | 19.50 | 22.03 | 43,221 | +2.34(+11.90%) |
Mar 03, 2020 | 18.10 | 20.44 | 17.63 | 19.69 | 19,052 | +1.03(+5.53%) |