Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.90 | 33.60 | 30.28 | 31.85 | 21,377 | -1.05(-3.19%) |
May 28, 2020 | 31.85 | 35.00 | 30.10 | 32.90 | 23,406 | +0.00(+0.00%) |
May 27, 2020 | 34.30 | 34.30 | 28.70 | 32.90 | 36,383 | +1.40(+4.44%) |
May 26, 2020 | 26.25 | 40.60 | 26.25 | 31.50 | 146,947 | +6.73(+27.15%) |
May 22, 2020 | 23.80 | 25.20 | 23.07 | 24.77 | 16,654 | +1.71(+7.41%) |
May 21, 2020 | 21.01 | 24.50 | 21.01 | 23.07 | 19,565 | +1.37(+6.29%) |
May 20, 2020 | 22.05 | 26.25 | 21.00 | 21.70 | 74,477 | +0.70(+3.33%) |
May 19, 2020 | 19.95 | 21.70 | 19.25 | 21.00 | 12,751 | +1.75(+9.09%) |
May 18, 2020 | 19.25 | 20.30 | 18.20 | 19.25 | 12,930 | -0.98(-4.86%) |
May 15, 2020 | 19.60 | 20.57 | 19.29 | 20.23 | 11,460 | -0.77(-3.65%) |
May 14, 2020 | 17.15 | 21.35 | 17.15 | 21.00 | 46,839 | +1.96(+10.29%) |
May 13, 2020 | 18.55 | 24.50 | 16.45 | 19.04 | 388,173 | +5.20(+37.62%) |
May 12, 2020 | 14.35 | 14.70 | 13.82 | 13.84 | 12,401 | -0.16(-1.18%) |
May 11, 2020 | 14.35 | 16.27 | 13.30 | 14.00 | 24,396 | +1.57(+12.68%) |
May 08, 2020 | 13.65 | 14.41 | 11.28 | 12.43 | 20,785 | -1.11(-8.22%) |
May 07, 2020 | 14.00 | 18.20 | 13.37 | 13.54 | 82,445 | +0.94(+7.44%) |
May 06, 2020 | 12.25 | 13.65 | 11.55 | 12.60 | 30,477 | +1.08(+9.42%) |
May 05, 2020 | 11.20 | 12.14 | 10.54 | 11.52 | 13,258 | +0.51(+4.61%) |
May 04, 2020 | 10.64 | 11.72 | 10.63 | 11.01 | 4,370 | +0.49(+4.69%) |
May 01, 2020 | 11.20 | 12.25 | 10.50 | 10.51 | 18,408 | -0.45(-4.12%) |
Apr 30, 2020 | 11.03 | 11.38 | 10.92 | 10.97 | 2,616 | -0.23(-2.09%) |
Apr 29, 2020 | 11.15 | 11.55 | 10.87 | 11.20 | 5,495 | +0.17(+1.52%) |
Apr 28, 2020 | 11.03 | 11.37 | 11.03 | 11.03 | 3,210 | -0.05(-0.41%) |
Apr 27, 2020 | 11.48 | 11.55 | 10.85 | 11.08 | 6,923 | -0.16(-1.40%) |
Apr 24, 2020 | 11.90 | 12.60 | 10.85 | 11.23 | 27,945 | +0.73(+7.00%) |
Apr 23, 2020 | 10.43 | 11.55 | 9.450 | 10.50 | 14,312 | +0.54(+5.45%) |
Apr 22, 2020 | 10.76 | 10.76 | 9.100 | 9.957 | 12,100 | -0.89(-8.23%) |
Apr 21, 2020 | 11.20 | 11.20 | 10.15 | 10.85 | 5,605 | -0.35(-3.12%) |
Apr 20, 2020 | 12.95 | 12.95 | 9.800 | 11.20 | 32,573 | -1.96(-14.92%) |
Apr 17, 2020 | 15.72 | 16.80 | 11.72 | 13.16 | 17,211 | -1.85(-12.33%) |
Apr 16, 2020 | 14.00 | 16.36 | 11.72 | 15.02 | 27,117 | +3.31(+28.25%) |
Apr 15, 2020 | 12.95 | 13.65 | 11.71 | 11.71 | 4,463 | -1.24(-9.59%) |
Apr 14, 2020 | 11.73 | 14.00 | 11.56 | 12.95 | 9,134 | +1.26(+10.78%) |
Apr 13, 2020 | 11.20 | 11.72 | 10.50 | 11.69 | 5,664 | +1.12(+10.63%) |
Apr 09, 2020 | 10.15 | 10.85 | 9.730 | 10.57 | 3,791 | +0.39(+3.85%) |
Apr 08, 2020 | 10.50 | 10.50 | 10.15 | 10.17 | 874 | -0.02(-0.24%) |
Apr 07, 2020 | 10.97 | 10.97 | 10.15 | 10.20 | 1,507 | +0.05(+0.48%) |
Apr 06, 2020 | 9.765 | 11.03 | 9.450 | 10.15 | 2,789 | +0.38(+3.94%) |
Apr 03, 2020 | 10.85 | 10.85 | 9.464 | 9.765 | 3,308 | -0.39(-3.83%) |
Apr 02, 2020 | 10.98 | 10.98 | 9.800 | 10.15 | 5,199 | -0.12(-1.19%) |
Apr 01, 2020 | 11.20 | 12.25 | 10.15 | 10.28 | 4,499 | -1.27(-11.03%) |
Mar 31, 2020 | 11.90 | 12.64 | 11.55 | 11.55 | 8,761 | -0.01(-0.12%) |
Mar 30, 2020 | 11.55 | 12.49 | 11.55 | 11.56 | 2,367 | -0.69(-5.60%) |
Mar 27, 2020 | 12.94 | 12.94 | 11.67 | 12.25 | 2,822 | -0.18(-1.41%) |
Mar 26, 2020 | 12.31 | 12.94 | 11.55 | 12.43 | 4,714 | +0.53(+4.41%) |
Mar 25, 2020 | 10.50 | 12.25 | 10.15 | 11.90 | 11,059 | +1.75(+17.24%) |
Mar 24, 2020 | 9.800 | 10.50 | 9.450 | 10.15 | 1,811 | +0.00(+0.00%) |
Mar 23, 2020 | 10.50 | 10.85 | 9.100 | 10.15 | 5,685 | -1.22(-10.77%) |
Mar 20, 2020 | 11.55 | 11.90 | 9.926 | 11.38 | 3,865 | +0.56(+5.18%) |
Mar 19, 2020 | 12.24 | 12.24 | 10.50 | 10.81 | 5,761 | +0.31(+3.00%) |
Mar 18, 2020 | 12.25 | 12.25 | 10.50 | 10.50 | 4,759 | -1.75(-14.29%) |
Mar 17, 2020 | 10.50 | 12.95 | 10.50 | 12.25 | 2,546 | +0.35(+2.94%) |
Mar 16, 2020 | 12.25 | 12.95 | 10.50 | 11.90 | 4,303 | -0.17(-1.45%) |
Mar 13, 2020 | 11.55 | 12.94 | 11.55 | 12.07 | 4,957 | +0.88(+7.81%) |
Mar 12, 2020 | 10.50 | 12.95 | 5.600 | 11.20 | 12,692 | -1.75(-13.51%) |
Mar 11, 2020 | 15.05 | 16.45 | 11.20 | 12.95 | 6,289 | -2.45(-15.91%) |
Mar 10, 2020 | 16.10 | 17.15 | 14.70 | 15.40 | 4,390 | -0.70(-4.35%) |
Mar 09, 2020 | 16.80 | 17.85 | 15.05 | 16.10 | 3,606 | -1.75(-9.80%) |
Mar 06, 2020 | 18.55 | 18.90 | 17.85 | 17.85 | 4,200 | -0.70(-3.76%) |
Mar 05, 2020 | 18.20 | 18.81 | 18.20 | 18.55 | 3,415 | +0.35(+1.90%) |
Mar 04, 2020 | 17.85 | 18.55 | 17.85 | 18.20 | 2,883 | +0.33(+1.84%) |
Mar 03, 2020 | 18.06 | 19.07 | 17.85 | 17.87 | 5,249 | -0.20(-1.08%) |