Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.64 | 30.00 | 27.82 | 28.42 | 3,628 | -4.12(-12.66%) |
May 28, 2020 | 32.10 | 34.72 | 32.10 | 32.54 | 2,301 | +1.04(+3.30%) |
May 27, 2020 | 33.14 | 33.60 | 29.73 | 31.50 | 3,386 | -2.93(-8.51%) |
May 26, 2020 | 39.99 | 39.99 | 32.00 | 34.43 | 4,961 | -2.27(-6.19%) |
May 25, 2020 | 32.55 | 36.70 | 32.45 | 36.70 | 5,984 | +4.25(+13.10%) |
May 22, 2020 | 27.49 | 32.68 | 27.49 | 32.45 | 4,593 | +4.81(+17.40%) |
May 21, 2020 | 25.99 | 27.64 | 25.99 | 27.64 | 2,046 | +3.78(+15.84%) |
May 20, 2020 | 23.18 | 23.86 | 23.18 | 23.86 | 601 | -0.01(-0.04%) |
May 19, 2020 | 24.24 | 24.24 | 23.17 | 23.87 | 3,009 | +2.27(+10.51%) |
May 15, 2020 | 21.60 | 21.60 | 21.60 | 0 | +4.10(+23.43%) | |
May 14, 2020 | 16.74 | 17.50 | 15.69 | 17.50 | 1,023 | -0.75(-4.11%) |
May 13, 2020 | 19.35 | 19.35 | 18.25 | 18.25 | 1,239 | -1.22(-6.27%) |
May 12, 2020 | 20.58 | 20.58 | 19.47 | 19.47 | 605 | -0.55(-2.75%) |
May 11, 2020 | 20.00 | 20.13 | 20.00 | 20.02 | 1,253 | -0.22(-1.09%) |
May 08, 2020 | 20.79 | 20.79 | 20.24 | 20.24 | 409 | -1.23(-5.73%) |
May 07, 2020 | 21.47 | 21.47 | 21.47 | 21.47 | 269 | -0.30(-1.38%) |
May 06, 2020 | 21.77 | 21.77 | 21.77 | 21 | +0.00(+0.00%) | |
May 05, 2020 | 21.77 | 21.77 | 21.77 | 21.77 | 421 | +1.12(+5.42%) |
May 04, 2020 | 19.50 | 20.65 | 19.50 | 20.65 | 1,509 | +1.31(+6.77%) |
May 01, 2020 | 20.00 | 20.18 | 19.34 | 19.34 | 981 | -2.27(-10.50%) |
Apr 30, 2020 | 21.61 | 21.61 | 21.61 | 21.61 | 355 | -1.29(-5.63%) |
Apr 29, 2020 | 22.84 | 23.07 | 22.84 | 22.90 | 1,935 | +0.50(+2.23%) |
Apr 28, 2020 | 24.12 | 24.12 | 22.40 | 22.40 | 1,409 | -1.68(-6.98%) |
Apr 27, 2020 | 21.93 | 24.40 | 21.93 | 24.08 | 732 | +2.78(+13.05%) |
Apr 24, 2020 | 20.00 | 21.30 | 20.00 | 21.30 | 351 | +1.52(+7.68%) |
Apr 23, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 131 | +0.00(+0.00%) |
Apr 22, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 225 | -0.35(-1.74%) |
Apr 21, 2020 | 19.95 | 20.13 | 19.50 | 20.13 | 696 | -0.79(-3.78%) |
Apr 20, 2020 | 19.25 | 21.44 | 19.25 | 20.92 | 2,406 | +0.67(+3.31%) |
Apr 17, 2020 | 19.36 | 20.45 | 19.36 | 20.25 | 2,042 | +1.49(+7.94%) |
Apr 16, 2020 | 19.75 | 19.95 | 18.75 | 18.76 | 2,671 | -1.59(-7.81%) |
Apr 15, 2020 | 20.77 | 20.77 | 20.35 | 20.35 | 250 | -0.11(-0.54%) |
Apr 14, 2020 | 19.91 | 20.81 | 19.91 | 20.46 | 1,128 | +1.10(+5.68%) |
Apr 13, 2020 | 19.17 | 19.36 | 18.79 | 19.36 | 803 | -0.21(-1.07%) |
Apr 09, 2020 | 19.57 | 19.57 | 19.57 | 0 | -0.22(-1.11%) | |
Apr 08, 2020 | 19.43 | 19.79 | 19.43 | 19.79 | 2,940 | +1.40(+7.61%) |
Apr 07, 2020 | 19.38 | 19.49 | 18.39 | 18.39 | 4,745 | -0.14(-0.76%) |
Apr 06, 2020 | 18.08 | 19.12 | 18.03 | 18.53 | 12,384 | +1.77(+10.56%) |
Apr 03, 2020 | 18.00 | 18.00 | 16.41 | 16.76 | 14,716 | -1.41(-7.76%) |
Apr 02, 2020 | 17.32 | 19.65 | 17.10 | 18.17 | 10,787 | +0.57(+3.24%) |
Apr 01, 2020 | 19.71 | 20.10 | 17.45 | 17.60 | 7,384 | -2.80(-13.73%) |
Mar 31, 2020 | 21.06 | 23.33 | 20.40 | 20.40 | 3,800 | -1.20(-5.56%) |
Mar 30, 2020 | 22.00 | 23.59 | 21.00 | 21.60 | 4,154 | -3.01(-12.23%) |
Mar 27, 2020 | 25.79 | 26.58 | 24.34 | 24.61 | 4,519 | +0.48(+1.99%) |
Mar 26, 2020 | 20.73 | 27.19 | 20.73 | 24.13 | 15,263 | +4.55(+23.24%) |
Mar 25, 2020 | 18.77 | 20.75 | 17.75 | 19.58 | 11,824 | +1.83(+10.31%) |
Mar 24, 2020 | 17.69 | 18.05 | 17.49 | 17.75 | 2,928 | +1.83(+11.49%) |
Mar 23, 2020 | 15.20 | 16.49 | 14.61 | 15.92 | 16,455 | +15.12(+1890.00%) |
Mar 20, 2020 | 0.6900 | 0.9000 | 0.6900 | 0.8000 | 125,916 | +0.11(+15.94%) |
Mar 19, 2020 | 0.5000 | 0.8000 | 0.5000 | 0.6900 | 173,696 | +0.19(+38.00%) |
Mar 18, 2020 | 0.6300 | 0.6700 | 0.4700 | 0.5000 | 27,260 | -0.19(-27.54%) |
Mar 17, 2020 | 0.6800 | 0.6900 | 0.6300 | 0.6900 | 45,452 | +0.02(+2.99%) |
Mar 16, 2020 | 0.6500 | 0.6700 | 0.5000 | 0.6700 | 71,901 | -0.05(-6.94%) |
Mar 13, 2020 | 0.8600 | 0.8600 | 0.6400 | 0.7200 | 141,453 | +0.00(+0.00%) |
Mar 12, 2020 | 0.8400 | 0.9500 | 0.6600 | 0.7200 | 99,794 | -0.30(-29.41%) |
Mar 11, 2020 | 1.220 | 1.220 | 0.9900 | 1.020 | 55,554 | -0.13(-11.30%) |
Mar 10, 2020 | 1.200 | 1.220 | 1.010 | 1.150 | 116,783 | +0.05(+4.55%) |
Mar 09, 2020 | 0.8000 | 1.200 | 0.8000 | 1.100 | 49,916 | -0.35(-24.14%) |
Mar 06, 2020 | 1.360 | 1.450 | 1.310 | 1.450 | 86,122 | -0.06(-3.97%) |
Mar 05, 2020 | 1.640 | 1.640 | 1.500 | 1.510 | 53,735 | -0.16(-9.58%) |
Mar 04, 2020 | 1.600 | 1.720 | 1.580 | 1.670 | 51,559 | +0.14(+9.15%) |
Mar 03, 2020 | 1.650 | 1.700 | 1.400 | 1.530 | 61,384 | -0.20(-11.56%) |