Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.55 | 14.92 | 13.33 | 14.75 | 19,359,600 | +1.40(+10.49%) |
May 28, 2020 | 12.77 | 13.95 | 12.75 | 13.35 | 13,849,048 | +0.16(+1.21%) |
May 27, 2020 | 14.00 | 14.05 | 12.28 | 13.19 | 25,650,698 | -1.27(-8.78%) |
May 26, 2020 | 14.21 | 15.07 | 14.15 | 14.46 | 20,683,832 | +0.38(+2.70%) |
May 22, 2020 | 14.24 | 14.59 | 13.22 | 14.08 | 16,171,700 | -0.16(-1.12%) |
May 21, 2020 | 15.54 | 15.59 | 13.90 | 14.24 | 34,300,916 | -1.55(-9.82%) |
May 20, 2020 | 16.59 | 16.92 | 15.00 | 15.79 | 77,155,664 | +1.23(+8.45%) |
May 19, 2020 | 14.13 | 15.12 | 13.67 | 14.56 | 33,090,562 | +0.39(+2.75%) |
May 18, 2020 | 13.69 | 14.57 | 13.50 | 14.17 | 35,418,540 | +0.74(+5.51%) |
May 15, 2020 | 13.17 | 13.85 | 12.91 | 13.43 | 22,126,400 | -0.22(-1.61%) |
May 14, 2020 | 13.68 | 14.09 | 12.78 | 13.65 | 30,068,224 | +0.28(+2.09%) |
May 13, 2020 | 13.42 | 13.85 | 11.81 | 13.37 | 39,663,580 | +0.47(+3.64%) |
May 12, 2020 | 11.69 | 13.50 | 11.61 | 12.90 | 55,339,856 | +1.00(+8.40%) |
May 11, 2020 | 11.22 | 12.05 | 11.03 | 11.90 | 34,436,320 | +1.04(+9.63%) |
May 08, 2020 | 10.45 | 10.97 | 10.29 | 10.86 | 13,591,200 | +0.16(+1.45%) |
May 07, 2020 | 10.42 | 10.98 | 10.15 | 10.70 | 16,168,734 | +0.23(+2.20%) |
May 06, 2020 | 10.39 | 10.64 | 9.860 | 10.47 | 16,918,120 | -0.17(-1.60%) |
May 05, 2020 | 11.35 | 11.59 | 10.33 | 10.64 | 21,266,142 | -0.59(-5.25%) |
May 04, 2020 | 10.12 | 11.34 | 9.710 | 11.23 | 27,154,536 | +0.95(+9.24%) |
May 01, 2020 | 11.00 | 11.75 | 9.530 | 10.28 | 45,302,000 | -1.75(-14.55%) |
Apr 30, 2020 | 13.20 | 13.42 | 11.60 | 12.03 | 35,826,592 | -1.71(-12.45%) |
Apr 29, 2020 | 13.98 | 14.24 | 13.02 | 13.74 | 42,043,456 | -0.01(-0.07%) |
Apr 28, 2020 | 14.37 | 14.39 | 12.60 | 13.75 | 54,776,920 | +0.05(+0.36%) |
Apr 27, 2020 | 15.78 | 16.50 | 12.76 | 13.70 | 122,016,264 | -0.89(-6.10%) |
Apr 24, 2020 | 12.60 | 15.08 | 12.00 | 14.59 | 129,572,304 | +2.56(+21.28%) |
Apr 23, 2020 | 13.18 | 13.63 | 11.52 | 12.03 | 93,512,256 | -0.37(-2.98%) |
Apr 22, 2020 | 10.58 | 12.40 | 10.32 | 12.40 | 65,762,732 | +2.50(+25.25%) |
Apr 21, 2020 | 9.520 | 10.40 | 8.610 | 9.900 | 45,439,964 | +0.85(+9.39%) |
Apr 20, 2020 | 8.140 | 9.850 | 8.100 | 9.050 | 40,827,452 | +0.79(+9.56%) |
Apr 17, 2020 | 8.000 | 8.390 | 7.540 | 8.260 | 21,123,100 | +0.37(+4.69%) |
Apr 16, 2020 | 7.610 | 7.890 | 7.360 | 7.890 | 16,702,823 | +0.75(+10.50%) |
Apr 15, 2020 | 7.220 | 7.330 | 6.880 | 7.140 | 11,460,837 | -0.30(-4.03%) |
Apr 14, 2020 | 7.840 | 7.860 | 7.370 | 7.440 | 10,965,877 | -0.32(-4.12%) |
Apr 13, 2020 | 8.080 | 8.140 | 7.530 | 7.760 | 10,417,823 | -0.36(-4.43%) |
Apr 09, 2020 | 8.400 | 8.500 | 8.010 | 8.120 | 11,626,400 | -0.23(-2.75%) |
Apr 08, 2020 | 8.290 | 8.530 | 8.130 | 8.350 | 13,369,902 | +0.08(+0.97%) |
Apr 07, 2020 | 8.750 | 9.200 | 7.930 | 8.270 | 25,517,376 | -0.17(-2.01%) |
Apr 06, 2020 | 8.480 | 8.680 | 7.820 | 8.440 | 31,191,172 | +0.70(+9.04%) |
Apr 03, 2020 | 7.310 | 7.941 | 7.240 | 7.740 | 11,052,800 | +0.22(+2.93%) |
Apr 02, 2020 | 7.630 | 7.650 | 7.100 | 7.520 | 10,860,496 | -0.18(-2.34%) |
Apr 01, 2020 | 7.320 | 8.090 | 7.090 | 7.700 | 15,957,797 | +0.26(+3.49%) |
Mar 31, 2020 | 7.940 | 8.050 | 7.250 | 7.440 | 13,540,398 | -0.58(-7.23%) |
Mar 30, 2020 | 9.200 | 9.320 | 7.600 | 8.020 | 31,286,064 | -0.30(-3.61%) |
Mar 27, 2020 | 7.270 | 8.420 | 7.210 | 8.320 | 36,204,200 | +1.17(+16.36%) |
Mar 26, 2020 | 6.720 | 7.390 | 6.630 | 7.150 | 17,713,860 | +0.47(+7.04%) |
Mar 25, 2020 | 6.930 | 6.950 | 6.570 | 6.680 | 11,337,386 | -0.41(-5.78%) |
Mar 24, 2020 | 7.310 | 7.400 | 6.710 | 7.090 | 18,981,086 | +0.47(+7.10%) |
Mar 23, 2020 | 7.390 | 7.440 | 6.530 | 6.620 | 15,478,851 | -0.60(-8.31%) |
Mar 20, 2020 | 7.050 | 7.680 | 6.500 | 7.220 | 24,446,800 | +0.73(+11.25%) |
Mar 19, 2020 | 7.390 | 7.430 | 6.100 | 6.490 | 18,297,724 | -0.95(-12.77%) |
Mar 18, 2020 | 6.920 | 7.620 | 6.600 | 7.440 | 18,277,494 | +0.10(+1.36%) |
Mar 17, 2020 | 6.820 | 7.850 | 6.500 | 7.340 | 32,465,248 | +0.74(+11.21%) |
Mar 16, 2020 | 6.060 | 6.470 | 5.130 | 6.600 | 29,987,456 | -0.60(-8.33%) |
Mar 13, 2020 | 7.990 | 8.630 | 6.600 | 7.200 | 43,970,600 | -2.30(-24.21%) |
Mar 12, 2020 | 10.95 | 11.93 | 8.520 | 9.500 | 97,682,752 | +1.13(+13.50%) |
Mar 11, 2020 | 6.850 | 8.600 | 6.340 | 8.370 | 98,600,904 | +2.67(+46.84%) |
Mar 10, 2020 | 9.400 | 10.88 | 5.500 | 5.700 | 74,946,544 | -4.13(-42.01%) |
Mar 09, 2020 | 18.90 | 19.36 | 8.530 | 9.830 | 138,094,432 | -4.26(-30.23%) |
Mar 06, 2020 | 10.81 | 16.00 | 10.68 | 14.09 | 195,142,304 | +4.29(+43.78%) |
Mar 05, 2020 | 8.030 | 10.10 | 7.510 | 9.800 | 112,563,552 | +1.78(+22.19%) |
Mar 04, 2020 | 8.440 | 9.400 | 7.340 | 8.020 | 141,861,600 | +0.57(+7.65%) |
Mar 03, 2020 | 5.120 | 7.480 | 4.840 | 7.450 | 118,074,984 | +3.06(+69.70%) |