Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.22 | 42.71 | 39.48 | 41.87 | 17,185 | -0.27(-0.65%) |
May 28, 2020 | 45.36 | 45.36 | 41.94 | 42.14 | 32,292 | -3.51(-7.69%) |
May 27, 2020 | 44.61 | 45.65 | 42.55 | 45.65 | 31,917 | +4.18(+10.09%) |
May 26, 2020 | 42.06 | 43.77 | 41.28 | 41.47 | 32,477 | +5.20(+14.34%) |
May 22, 2020 | 35.63 | 36.43 | 34.12 | 36.27 | 16,469 | -0.17(-0.46%) |
May 21, 2020 | 35.40 | 37.15 | 35.40 | 36.43 | 20,860 | +2.11(+6.16%) |
May 20, 2020 | 33.79 | 34.65 | 33.77 | 34.32 | 18,818 | +2.38(+7.46%) |
May 19, 2020 | 33.73 | 34.38 | 31.94 | 31.94 | 14,965 | -2.35(-6.84%) |
May 18, 2020 | 33.24 | 34.53 | 32.26 | 34.28 | 51,376 | +5.64(+19.70%) |
May 15, 2020 | 29.91 | 31.00 | 28.57 | 28.64 | 5,830 | -1.05(-3.53%) |
May 14, 2020 | 26.72 | 29.69 | 24.81 | 29.69 | 35,484 | +1.96(+7.09%) |
May 13, 2020 | 30.06 | 30.06 | 27.17 | 27.72 | 29,295 | -2.20(-7.35%) |
May 12, 2020 | 33.55 | 34.09 | 29.92 | 29.92 | 50,190 | -2.46(-7.61%) |
May 11, 2020 | 33.61 | 34.15 | 32.39 | 32.39 | 21,202 | -2.34(-6.74%) |
May 08, 2020 | 32.42 | 34.79 | 32.40 | 34.73 | 31,710 | +4.18(+13.68%) |
May 07, 2020 | 32.12 | 32.12 | 29.96 | 30.55 | 28,248 | -1.09(-3.43%) |
May 06, 2020 | 33.06 | 33.18 | 30.95 | 31.63 | 36,489 | -1.95(-5.79%) |
May 05, 2020 | 34.52 | 35.99 | 33.34 | 33.58 | 12,727 | +0.55(+1.66%) |
May 04, 2020 | 31.12 | 33.03 | 30.37 | 33.03 | 11,437 | +1.53(+4.87%) |
May 01, 2020 | 33.73 | 33.73 | 30.71 | 31.50 | 23,936 | -4.70(-12.99%) |
Apr 30, 2020 | 37.83 | 38.03 | 35.47 | 36.20 | 35,791 | -4.94(-12.00%) |
Apr 29, 2020 | 37.23 | 41.21 | 37.04 | 41.14 | 58,398 | +6.30(+18.08%) |
Apr 28, 2020 | 33.29 | 35.04 | 32.50 | 34.84 | 40,526 | +5.35(+18.16%) |
Apr 27, 2020 | 28.84 | 29.82 | 27.88 | 29.48 | 21,967 | +2.94(+11.09%) |
Apr 24, 2020 | 29.65 | 29.65 | 25.09 | 26.54 | 52,373 | -4.80(-15.31%) |
Apr 23, 2020 | 34.03 | 34.03 | 31.34 | 31.34 | 28,603 | -1.73(-5.24%) |
Apr 22, 2020 | 33.09 | 33.55 | 32.87 | 33.07 | 8,300 | +1.68(+5.36%) |
Apr 21, 2020 | 32.51 | 32.51 | 30.80 | 31.39 | 11,215 | -3.27(-9.43%) |
Apr 20, 2020 | 35.14 | 35.34 | 33.55 | 34.66 | 16,374 | -2.80(-7.48%) |
Apr 17, 2020 | 37.70 | 37.70 | 36.12 | 37.46 | 9,820 | +2.99(+8.67%) |
Apr 16, 2020 | 37.16 | 37.16 | 34.45 | 34.47 | 16,830 | -2.06(-5.65%) |
Apr 15, 2020 | 37.55 | 37.90 | 35.46 | 36.53 | 12,131 | -4.59(-11.17%) |
Apr 14, 2020 | 42.02 | 43.83 | 41.00 | 41.13 | 18,554 | +1.24(+3.10%) |
Apr 13, 2020 | 40.28 | 40.28 | 36.69 | 39.89 | 16,529 | -0.55(-1.37%) |
Apr 09, 2020 | 42.27 | 44.15 | 39.37 | 40.44 | 28,539 | +1.17(+2.99%) |
Apr 08, 2020 | 36.05 | 39.46 | 35.76 | 39.27 | 13,008 | +3.55(+9.95%) |
Apr 07, 2020 | 41.14 | 41.14 | 35.72 | 35.72 | 41,560 | +2.54(+7.65%) |
Apr 06, 2020 | 32.58 | 34.73 | 31.92 | 33.18 | 16,969 | +5.32(+19.09%) |
Apr 03, 2020 | 30.43 | 30.45 | 26.63 | 27.86 | 13,502 | -3.37(-10.78%) |
Apr 02, 2020 | 31.32 | 32.74 | 30.04 | 31.23 | 4,703 | +1.90(+6.49%) |
Apr 01, 2020 | 29.83 | 29.89 | 28.90 | 29.32 | 4,696 | -5.02(-14.61%) |
Mar 31, 2020 | 33.12 | 36.62 | 33.12 | 34.34 | 6,760 | +1.04(+3.11%) |
Mar 30, 2020 | 32.26 | 33.30 | 31.14 | 33.30 | 9,569 | +0.25(+0.75%) |
Mar 27, 2020 | 34.95 | 35.64 | 32.34 | 33.06 | 14,423 | +30.95(+1472.76%) |
Mar 26, 2020 | 1.994 | 2.190 | 1.965 | 2.102 | 358,567 | +0.19(+9.69%) |
Mar 25, 2020 | 1.623 | 2.043 | 1.545 | 1.916 | 357,034 | +0.36(+23.27%) |
Mar 24, 2020 | 1.417 | 1.603 | 1.417 | 1.554 | 226,501 | +0.38(+32.10%) |
Mar 23, 2020 | 1.417 | 1.417 | 1.173 | 1.177 | 197,949 | -0.31(-20.82%) |
Mar 20, 2020 | 1.897 | 1.897 | 1.466 | 1.486 | 448,245 | -0.15(-9.17%) |
Mar 19, 2020 | 1.525 | 1.711 | 1.316 | 1.636 | 79,045 | +0.10(+6.42%) |
Mar 18, 2020 | 1.877 | 1.950 | 1.427 | 1.537 | 184,615 | -0.83(-35.03%) |
Mar 17, 2020 | 2.346 | 2.492 | 2.077 | 2.366 | 92,123 | +0.16(+7.33%) |
Mar 16, 2020 | 3.177 | 3.177 | 2.151 | 2.204 | 229,444 | -2.07(-48.40%) |
Mar 13, 2020 | 4.497 | 4.497 | 3.475 | 4.272 | 168,782 | +1.11(+35.29%) |
Mar 12, 2020 | 3.832 | 3.832 | 2.583 | 3.158 | 182,721 | -2.09(-39.85%) |
Mar 11, 2020 | 6.354 | 6.473 | 4.692 | 5.250 | 321,832 | -1.78(-25.35%) |
Mar 10, 2020 | 6.657 | 7.058 | 6.354 | 7.032 | 214,413 | +1.10(+18.60%) |
Mar 09, 2020 | 6.853 | 7.391 | 5.915 | 5.929 | 179,796 | -3.83(-39.23%) |
Mar 06, 2020 | 9.883 | 10.13 | 9.502 | 9.756 | 107,304 | -1.28(-11.58%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.66 | 11.03 | 59,880 | -1.93(-14.88%) |
Mar 04, 2020 | 13.05 | 13.05 | 12.32 | 12.96 | 10,585 | +0.63(+5.08%) |
Mar 03, 2020 | 12.86 | 13.86 | 12.11 | 12.34 | 104,714 | -0.55(-4.30%) |