Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.98 | 21.21 | 18.43 | 19.24 | 3,509,900 | -3.76(-16.35%) |
May 28, 2020 | 24.85 | 25.24 | 22.67 | 23.00 | 1,303,999 | -0.14(-0.61%) |
May 27, 2020 | 23.03 | 23.66 | 22.26 | 23.14 | 1,384,759 | -0.50(-2.12%) |
May 26, 2020 | 26.56 | 26.78 | 23.40 | 23.64 | 1,167,729 | -1.73(-6.82%) |
May 22, 2020 | 25.17 | 25.49 | 24.55 | 25.37 | 754,300 | -0.33(-1.28%) |
May 21, 2020 | 26.16 | 26.25 | 25.15 | 25.70 | 775,007 | -0.11(-0.43%) |
May 20, 2020 | 25.49 | 25.99 | 24.57 | 25.81 | 927,600 | +0.74(+2.95%) |
May 19, 2020 | 26.00 | 26.92 | 25.01 | 25.07 | 896,498 | -1.03(-3.95%) |
May 18, 2020 | 26.63 | 27.41 | 25.77 | 26.10 | 975,682 | +0.30(+1.16%) |
May 15, 2020 | 24.55 | 25.80 | 24.02 | 25.80 | 935,000 | +0.83(+3.32%) |
May 14, 2020 | 21.02 | 26.21 | 21.01 | 24.97 | 3,864,959 | -1.53(-5.77%) |
May 13, 2020 | 27.08 | 28.12 | 25.31 | 26.50 | 3,174,274 | -0.65(-2.39%) |
May 12, 2020 | 28.73 | 29.50 | 26.32 | 27.15 | 9,432,098 | +0.83(+3.15%) |
May 11, 2020 | 20.03 | 27.94 | 20.01 | 26.32 | 19,835,722 | +5.98(+29.40%) |
May 08, 2020 | 21.59 | 22.46 | 19.24 | 20.34 | 5,415,500 | -0.39(-1.88%) |
May 07, 2020 | 22.76 | 25.00 | 19.85 | 20.73 | 22,384,540 | -4.42(-17.57%) |
May 06, 2020 | 9.000 | 27.34 | 8.310 | 25.15 | 85,643,120 | +17.55(+230.92%) |
May 05, 2020 | 7.320 | 7.690 | 7.290 | 7.600 | 379,696 | +0.45(+6.29%) |
May 04, 2020 | 6.600 | 7.170 | 6.510 | 7.150 | 856,834 | +0.47(+7.04%) |
May 01, 2020 | 7.200 | 7.280 | 6.610 | 6.680 | 648,800 | -0.52(-7.22%) |
Apr 30, 2020 | 7.240 | 7.430 | 7.050 | 7.200 | 381,183 | -0.11(-1.50%) |
Apr 29, 2020 | 7.520 | 7.620 | 7.160 | 7.310 | 503,190 | +0.08(+1.11%) |
Apr 28, 2020 | 7.740 | 7.740 | 7.110 | 7.230 | 395,759 | -0.36(-4.74%) |
Apr 27, 2020 | 7.440 | 7.670 | 7.280 | 7.590 | 397,595 | +0.30(+4.12%) |
Apr 24, 2020 | 7.280 | 7.390 | 6.790 | 7.290 | 437,100 | +0.10(+1.39%) |
Apr 23, 2020 | 7.120 | 7.810 | 7.050 | 7.190 | 632,586 | +0.10(+1.41%) |
Apr 22, 2020 | 7.420 | 7.420 | 6.930 | 7.090 | 531,230 | -0.12(-1.66%) |
Apr 21, 2020 | 6.850 | 7.395 | 6.670 | 7.210 | 841,339 | +0.21(+3.00%) |
Apr 20, 2020 | 6.300 | 7.330 | 6.200 | 7.000 | 548,772 | +0.55(+8.53%) |
Apr 17, 2020 | 5.460 | 6.450 | 5.200 | 6.450 | 974,600 | +1.25(+24.04%) |
Apr 16, 2020 | 5.570 | 5.680 | 5.000 | 5.200 | 821,983 | -0.34(-6.14%) |
Apr 15, 2020 | 5.590 | 5.650 | 5.310 | 5.540 | 450,546 | -0.28(-4.81%) |
Apr 14, 2020 | 5.730 | 6.010 | 5.660 | 5.820 | 680,191 | +0.09(+1.57%) |
Apr 13, 2020 | 5.770 | 5.820 | 5.610 | 5.730 | 477,463 | -0.03(-0.52%) |
Apr 09, 2020 | 5.490 | 5.800 | 5.370 | 5.760 | 799,600 | +0.41(+7.66%) |
Apr 08, 2020 | 5.410 | 5.670 | 5.220 | 5.350 | 1,152,922 | +0.06(+1.13%) |
Apr 07, 2020 | 5.760 | 5.880 | 5.250 | 5.290 | 646,210 | -0.26(-4.68%) |
Apr 06, 2020 | 5.540 | 5.800 | 5.420 | 5.550 | 834,847 | +0.31(+5.92%) |
Apr 03, 2020 | 5.410 | 5.490 | 5.120 | 5.240 | 370,800 | -0.17(-3.14%) |
Apr 02, 2020 | 5.290 | 5.440 | 5.080 | 5.410 | 513,390 | +0.11(+2.08%) |
Apr 01, 2020 | 5.690 | 5.710 | 5.125 | 5.300 | 726,526 | -0.52(-8.93%) |
Mar 31, 2020 | 5.860 | 6.050 | 5.630 | 5.820 | 777,053 | -0.07(-1.19%) |
Mar 30, 2020 | 5.890 | 5.990 | 5.600 | 5.890 | 469,685 | +0.07(+1.20%) |
Mar 27, 2020 | 5.800 | 6.160 | 5.600 | 5.820 | 362,100 | -0.21(-3.48%) |
Mar 26, 2020 | 5.630 | 6.190 | 5.380 | 6.030 | 774,999 | +0.44(+7.87%) |
Mar 25, 2020 | 5.520 | 5.700 | 5.230 | 5.590 | 486,847 | +0.10(+1.82%) |
Mar 24, 2020 | 5.110 | 5.490 | 5.030 | 5.490 | 574,066 | +0.63(+12.96%) |
Mar 23, 2020 | 5.000 | 5.230 | 4.674 | 4.860 | 599,175 | +0.00(+0.00%) |
Mar 20, 2020 | 4.750 | 5.160 | 4.560 | 4.860 | 905,400 | +0.08(+1.67%) |
Mar 19, 2020 | 4.240 | 5.080 | 4.210 | 4.780 | 581,678 | +0.50(+11.68%) |
Mar 18, 2020 | 4.340 | 4.940 | 4.040 | 4.280 | 547,273 | -0.42(-8.94%) |
Mar 17, 2020 | 4.600 | 4.900 | 4.410 | 4.700 | 1,032,929 | +0.20(+4.44%) |
Mar 16, 2020 | 4.980 | 5.000 | 4.070 | 4.500 | 1,198,008 | -1.75(-28.00%) |
Mar 13, 2020 | 6.280 | 6.280 | 4.650 | 6.250 | 1,414,800 | +0.37(+6.29%) |
Mar 12, 2020 | 6.010 | 6.320 | 5.500 | 5.880 | 684,792 | -0.61(-9.40%) |
Mar 11, 2020 | 7.050 | 7.115 | 6.360 | 6.490 | 552,305 | -0.75(-10.36%) |
Mar 10, 2020 | 6.970 | 7.430 | 6.870 | 7.240 | 1,048,710 | +0.70(+10.70%) |
Mar 09, 2020 | 6.870 | 7.040 | 6.530 | 6.540 | 482,222 | -0.88(-11.86%) |
Mar 06, 2020 | 7.470 | 8.010 | 7.200 | 7.420 | 587,500 | -0.36(-4.63%) |
Mar 05, 2020 | 8.100 | 8.350 | 7.720 | 7.780 | 1,101,764 | -0.72(-8.47%) |
Mar 04, 2020 | 8.590 | 8.850 | 8.360 | 8.500 | 557,684 | -0.15(-1.73%) |
Mar 03, 2020 | 8.830 | 9.370 | 8.600 | 8.650 | 758,455 | -0.24(-2.70%) |