Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.10 | 18.00 | 17.05 | 18.00 | 2,007,000 | +0.53(+3.03%) |
May 28, 2020 | 17.46 | 18.20 | 17.25 | 17.47 | 1,504,412 | -0.09(-0.51%) |
May 27, 2020 | 17.54 | 17.72 | 15.88 | 17.56 | 3,680,306 | -0.47(-2.61%) |
May 26, 2020 | 18.89 | 19.06 | 17.89 | 18.03 | 2,865,415 | -0.52(-2.80%) |
May 22, 2020 | 17.66 | 18.80 | 17.58 | 18.55 | 2,741,000 | +0.53(+2.94%) |
May 21, 2020 | 18.25 | 18.58 | 17.25 | 18.02 | 3,902,130 | -0.56(-3.01%) |
May 20, 2020 | 19.83 | 19.84 | 18.10 | 18.58 | 5,103,495 | -0.27(-1.43%) |
May 19, 2020 | 17.90 | 19.47 | 17.81 | 18.85 | 8,308,234 | +1.40(+8.02%) |
May 18, 2020 | 17.70 | 19.40 | 17.20 | 17.45 | 8,739,295 | +0.38(+2.23%) |
May 15, 2020 | 19.52 | 21.20 | 15.80 | 17.07 | 21,118,900 | -5.06(-22.86%) |
May 14, 2020 | 26.72 | 29.72 | 18.35 | 22.13 | 52,459,152 | -1.29(-5.51%) |
May 13, 2020 | 17.56 | 23.50 | 17.41 | 23.42 | 23,797,002 | +6.43(+37.85%) |
May 12, 2020 | 17.61 | 17.72 | 16.20 | 16.99 | 5,673,902 | -0.06(-0.35%) |
May 11, 2020 | 16.05 | 17.40 | 15.80 | 17.05 | 10,300,973 | +1.55(+10.00%) |
May 08, 2020 | 14.74 | 15.65 | 14.62 | 15.50 | 6,554,500 | +0.76(+5.16%) |
May 07, 2020 | 14.20 | 14.97 | 13.87 | 14.74 | 3,519,456 | +0.40(+2.79%) |
May 06, 2020 | 14.00 | 14.60 | 14.00 | 14.34 | 2,868,230 | +0.49(+3.54%) |
May 05, 2020 | 14.54 | 14.74 | 13.65 | 13.85 | 4,955,131 | -1.15(-7.67%) |
May 04, 2020 | 14.33 | 15.60 | 14.30 | 15.00 | 15,402,103 | +1.53(+11.36%) |
May 01, 2020 | 12.31 | 14.09 | 11.86 | 13.47 | 16,707,400 | +2.13(+18.78%) |
Apr 30, 2020 | 11.99 | 12.36 | 11.20 | 11.34 | 5,333,995 | -1.03(-8.33%) |
Apr 29, 2020 | 13.16 | 13.28 | 12.18 | 12.37 | 5,134,479 | -1.16(-8.57%) |
Apr 28, 2020 | 14.17 | 14.48 | 12.70 | 13.53 | 4,573,468 | -0.37(-2.66%) |
Apr 27, 2020 | 14.98 | 15.76 | 13.72 | 13.90 | 11,851,216 | -0.50(-3.47%) |
Apr 24, 2020 | 13.85 | 14.48 | 13.71 | 14.40 | 6,765,100 | +0.75(+5.49%) |
Apr 23, 2020 | 13.20 | 14.49 | 13.01 | 13.65 | 7,391,101 | +0.27(+2.02%) |
Apr 22, 2020 | 13.71 | 13.99 | 13.19 | 13.38 | 3,520,376 | -0.03(-0.22%) |
Apr 21, 2020 | 14.34 | 14.84 | 12.56 | 13.41 | 6,516,140 | -1.17(-8.02%) |
Apr 20, 2020 | 14.50 | 15.69 | 14.22 | 14.58 | 15,324,581 | +1.49(+11.38%) |
Apr 17, 2020 | 13.26 | 15.00 | 12.51 | 13.09 | 20,252,800 | -0.56(-4.10%) |
Apr 16, 2020 | 10.20 | 13.75 | 10.00 | 13.65 | 32,003,652 | +4.15(+43.68%) |
Apr 15, 2020 | 9.580 | 9.990 | 9.400 | 9.500 | 2,465,049 | -0.45(-4.52%) |
Apr 14, 2020 | 10.18 | 10.58 | 9.550 | 9.950 | 5,115,748 | +0.02(+0.20%) |
Apr 13, 2020 | 8.800 | 10.15 | 8.550 | 9.930 | 5,461,151 | +1.13(+12.84%) |
Apr 09, 2020 | 8.600 | 9.130 | 8.527 | 8.800 | 2,514,600 | +0.10(+1.15%) |
Apr 08, 2020 | 9.200 | 9.380 | 8.540 | 8.700 | 2,744,123 | -0.39(-4.29%) |
Apr 07, 2020 | 9.870 | 9.910 | 9.010 | 9.090 | 5,229,809 | -1.22(-11.83%) |
Apr 06, 2020 | 10.55 | 11.20 | 9.550 | 10.31 | 17,031,332 | +2.11(+25.73%) |
Apr 03, 2020 | 8.140 | 8.450 | 8.060 | 8.200 | 3,352,800 | -0.31(-3.64%) |
Apr 02, 2020 | 8.000 | 8.930 | 7.650 | 8.510 | 6,297,100 | +1.05(+14.08%) |
Apr 01, 2020 | 7.420 | 7.490 | 6.810 | 7.460 | 3,046,489 | -0.16(-2.10%) |
Mar 31, 2020 | 7.800 | 7.990 | 7.500 | 7.620 | 2,899,025 | -0.58(-7.07%) |
Mar 30, 2020 | 8.660 | 8.760 | 8.080 | 8.200 | 2,840,755 | -0.95(-10.38%) |
Mar 27, 2020 | 9.150 | 9.700 | 8.880 | 9.150 | 2,831,600 | -0.25(-2.66%) |
Mar 26, 2020 | 9.270 | 9.500 | 8.830 | 9.400 | 4,113,868 | +0.44(+4.91%) |
Mar 25, 2020 | 7.830 | 9.390 | 7.510 | 8.960 | 7,707,934 | +0.78(+9.54%) |
Mar 24, 2020 | 8.850 | 8.990 | 8.000 | 8.180 | 4,367,031 | -1.28(-13.53%) |
Mar 23, 2020 | 9.990 | 9.990 | 9.000 | 9.460 | 4,372,634 | -0.99(-9.47%) |
Mar 20, 2020 | 11.00 | 11.67 | 10.05 | 10.45 | 4,389,300 | -0.15(-1.42%) |
Mar 19, 2020 | 11.77 | 12.40 | 10.51 | 10.60 | 6,297,317 | -0.10(-0.93%) |
Mar 18, 2020 | 11.29 | 12.24 | 9.510 | 10.70 | 8,787,837 | +0.02(+0.19%) |
Mar 17, 2020 | 13.00 | 13.00 | 10.25 | 10.68 | 18,003,878 | +1.59(+17.49%) |
Mar 16, 2020 | 9.790 | 9.860 | 8.320 | 9.090 | 6,418,787 | -0.77(-7.81%) |
Mar 13, 2020 | 11.76 | 13.77 | 9.700 | 9.860 | 17,008,200 | -2.02(-17.00%) |
Mar 12, 2020 | 15.90 | 16.10 | 11.11 | 11.88 | 26,330,892 | -1.30(-9.86%) |
Mar 11, 2020 | 8.300 | 14.50 | 7.750 | 13.18 | 56,661,424 | +6.29(+91.29%) |
Mar 10, 2020 | 8.910 | 9.400 | 5.570 | 6.890 | 14,213,339 | -2.94(-29.91%) |
Mar 09, 2020 | 13.41 | 13.50 | 9.530 | 9.830 | 8,542,835 | -3.06(-23.74%) |
Mar 06, 2020 | 14.23 | 14.45 | 12.11 | 12.89 | 10,316,900 | -1.36(-9.54%) |
Mar 05, 2020 | 14.63 | 15.50 | 13.56 | 14.25 | 22,865,256 | +2.25(+18.75%) |
Mar 04, 2020 | 13.30 | 14.85 | 11.30 | 12.00 | 11,560,538 | -2.36(-16.43%) |
Mar 03, 2020 | 14.39 | 16.98 | 13.65 | 14.36 | 16,224,366 | -3.45(-19.37%) |