Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.69 | 12.99 | 12.12 | 12.68 | 2,619,146 | -0.50(-3.79%) |
May 28, 2020 | 14.41 | 14.42 | 13.10 | 13.18 | 4,621,828 | -0.14(-1.08%) |
May 27, 2020 | 12.57 | 13.35 | 12.04 | 13.32 | 3,667,523 | +1.76(+15.19%) |
May 26, 2020 | 11.55 | 11.91 | 11.38 | 11.57 | 2,170,810 | +1.24(+11.99%) |
May 22, 2020 | 10.56 | 10.68 | 10.02 | 10.33 | 1,006,073 | -0.05(-0.46%) |
May 21, 2020 | 10.01 | 10.62 | 9.868 | 10.38 | 1,775,994 | +0.62(+6.40%) |
May 20, 2020 | 10.11 | 10.20 | 9.734 | 9.753 | 1,454,422 | +0.17(+1.80%) |
May 19, 2020 | 9.984 | 10.34 | 9.552 | 9.580 | 1,674,275 | -0.46(-4.59%) |
May 18, 2020 | 9.120 | 10.19 | 9.120 | 10.04 | 2,193,517 | +1.88(+23.06%) |
May 15, 2020 | 7.939 | 8.342 | 7.853 | 8.160 | 1,020,553 | -0.12(-1.51%) |
May 14, 2020 | 7.949 | 8.285 | 7.344 | 8.285 | 1,818,557 | -0.09(-1.03%) |
May 13, 2020 | 9.120 | 9.158 | 8.112 | 8.371 | 1,775,615 | -0.82(-8.88%) |
May 12, 2020 | 10.01 | 10.13 | 9.177 | 9.187 | 1,220,117 | -0.69(-7.00%) |
May 11, 2020 | 10.06 | 10.10 | 9.657 | 9.878 | 1,032,476 | -0.45(-4.37%) |
May 08, 2020 | 9.600 | 10.39 | 9.600 | 10.33 | 1,449,733 | +1.08(+11.62%) |
May 07, 2020 | 9.254 | 9.628 | 9.081 | 9.254 | 1,296,920 | +0.30(+3.32%) |
May 06, 2020 | 9.648 | 9.744 | 8.909 | 8.957 | 1,098,896 | -0.60(-6.23%) |
May 05, 2020 | 10.08 | 10.16 | 9.504 | 9.552 | 1,053,257 | -0.03(-0.30%) |
May 04, 2020 | 9.619 | 9.657 | 9.024 | 9.580 | 1,868,358 | -0.60(-5.85%) |
May 01, 2020 | 10.80 | 10.94 | 9.868 | 10.18 | 1,235,456 | -1.18(-10.40%) |
Apr 30, 2020 | 12.05 | 12.16 | 10.90 | 11.36 | 1,421,519 | -0.81(-6.63%) |
Apr 29, 2020 | 11.81 | 12.61 | 11.43 | 12.16 | 2,100,817 | +1.17(+10.66%) |
Apr 28, 2020 | 10.99 | 11.40 | 10.51 | 10.99 | 1,186,919 | +0.61(+5.92%) |
Apr 27, 2020 | 10.20 | 10.54 | 9.849 | 10.38 | 1,151,275 | +0.44(+4.44%) |
Apr 24, 2020 | 10.22 | 10.24 | 9.512 | 9.936 | 1,109,306 | -0.15(-1.52%) |
Apr 23, 2020 | 10.25 | 10.71 | 10.03 | 10.09 | 959,675 | +0.10(+0.96%) |
Apr 22, 2020 | 10.43 | 10.43 | 9.936 | 9.993 | 546,300 | +0.25(+2.56%) |
Apr 21, 2020 | 10.21 | 10.53 | 9.580 | 9.744 | 1,209,529 | -1.08(-9.94%) |
Apr 20, 2020 | 11.16 | 11.63 | 10.80 | 10.82 | 945,270 | -1.04(-8.74%) |
Apr 17, 2020 | 11.42 | 11.97 | 11.04 | 11.86 | 1,553,174 | +1.95(+19.67%) |
Apr 16, 2020 | 10.33 | 10.39 | 9.609 | 9.907 | 856,899 | -0.50(-4.80%) |
Apr 15, 2020 | 10.68 | 10.68 | 9.552 | 10.41 | 1,224,105 | -1.26(-10.78%) |
Apr 14, 2020 | 11.44 | 11.68 | 10.69 | 11.66 | 940,042 | +1.06(+9.96%) |
Apr 13, 2020 | 11.64 | 11.64 | 10.20 | 10.61 | 1,112,053 | -1.04(-8.90%) |
Apr 09, 2020 | 11.57 | 12.27 | 11.33 | 11.64 | 1,403,482 | +1.00(+9.38%) |
Apr 08, 2020 | 10.03 | 11.00 | 9.840 | 10.65 | 1,139,741 | +1.12(+11.79%) |
Apr 07, 2020 | 11.61 | 11.73 | 9.427 | 9.523 | 1,589,623 | -0.42(-4.25%) |
Apr 06, 2020 | 9.158 | 10.13 | 9.129 | 9.945 | 1,383,266 | +1.96(+24.52%) |
Apr 03, 2020 | 8.054 | 8.395 | 7.814 | 7.987 | 379,491 | -0.01(-0.12%) |
Apr 02, 2020 | 8.035 | 8.731 | 7.680 | 7.997 | 679,089 | -0.03(-0.36%) |
Apr 01, 2020 | 8.217 | 8.621 | 7.737 | 8.025 | 902,143 | -1.55(-16.15%) |
Mar 31, 2020 | 10.08 | 10.59 | 9.456 | 9.571 | 719,146 | -0.76(-7.34%) |
Mar 30, 2020 | 10.35 | 10.56 | 9.417 | 10.33 | 1,167,712 | -0.35(-3.24%) |
Mar 27, 2020 | 12.00 | 12.11 | 10.56 | 10.67 | 2,084,858 | -2.60(-19.59%) |
Mar 26, 2020 | 10.86 | 13.39 | 10.78 | 13.28 | 2,877,773 | +3.13(+30.84%) |
Mar 25, 2020 | 11.04 | 11.14 | 8.304 | 10.15 | 2,826,019 | +2.38(+30.66%) |
Mar 24, 2020 | 7.315 | 8.160 | 6.960 | 7.766 | 1,384,442 | +1.92(+32.84%) |
Mar 23, 2020 | 6.623 | 6.766 | 4.927 | 5.846 | 998,814 | -0.44(-6.94%) |
Mar 20, 2020 | 7.211 | 7.808 | 6.112 | 6.282 | 622,867 | -0.66(-9.55%) |
Mar 19, 2020 | 6.206 | 7.145 | 5.448 | 6.946 | 686,799 | +0.28(+4.27%) |
Mar 18, 2020 | 7.561 | 7.618 | 4.804 | 6.661 | 1,174,190 | -2.90(-30.33%) |
Mar 17, 2020 | 9.656 | 10.22 | 7.239 | 9.561 | 599,453 | +0.50(+5.54%) |
Mar 16, 2020 | 11.09 | 11.93 | 9.002 | 9.059 | 555,714 | -6.95(-43.40%) |
Mar 13, 2020 | 17.53 | 17.53 | 13.34 | 16.00 | 420,662 | +2.45(+18.10%) |
Mar 12, 2020 | 15.14 | 17.70 | 13.53 | 13.55 | 495,064 | -6.74(-33.20%) |
Mar 11, 2020 | 25.40 | 26.05 | 19.55 | 20.29 | 339,610 | -7.38(-26.67%) |
Mar 10, 2020 | 28.43 | 28.43 | 23.85 | 27.67 | 176,062 | +2.55(+10.14%) |
Mar 09, 2020 | 27.95 | 28.61 | 23.78 | 25.12 | 207,592 | -9.65(-27.75%) |
Mar 06, 2020 | 33.01 | 35.15 | 31.75 | 34.77 | 190,701 | -1.53(-4.20%) |
Mar 05, 2020 | 41.76 | 41.87 | 35.53 | 36.29 | 394,717 | -8.77(-19.47%) |
Mar 04, 2020 | 42.63 | 45.21 | 40.83 | 45.07 | 109,184 | +4.55(+11.23%) |
Mar 03, 2020 | 43.39 | 45.96 | 40.06 | 40.52 | 147,863 | -2.17(-5.08%) |