Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.00 | 29.50 | 23.30 | 26.40 | 4,443,770 | -3.30(-11.11%) |
May 28, 2020 | 34.30 | 34.90 | 26.70 | 29.70 | 7,802,305 | -4.30(-12.65%) |
May 27, 2020 | 33.40 | 35.60 | 29.70 | 34.00 | 9,245,577 | +5.30(+18.47%) |
May 26, 2020 | 29.00 | 30.90 | 25.80 | 28.70 | 8,602,347 | +6.10(+26.99%) |
May 22, 2020 | 18.60 | 23.40 | 17.90 | 22.60 | 5,629,620 | +4.00(+21.51%) |
May 21, 2020 | 18.80 | 19.50 | 17.20 | 18.60 | 1,607,890 | -0.20(-1.06%) |
May 20, 2020 | 18.20 | 19.40 | 17.70 | 18.80 | 2,447,584 | +1.20(+6.82%) |
May 19, 2020 | 17.00 | 19.50 | 16.10 | 17.60 | 3,952,251 | +0.20(+1.15%) |
May 18, 2020 | 14.90 | 18.50 | 13.50 | 17.40 | 4,585,761 | +4.40(+33.85%) |
May 15, 2020 | 14.50 | 16.10 | 12.10 | 13.00 | 2,432,240 | -0.90(-6.47%) |
May 14, 2020 | 14.20 | 16.50 | 13.50 | 13.90 | 4,152,073 | -3.50(-20.11%) |
May 13, 2020 | 19.80 | 20.00 | 16.50 | 17.40 | 5,470,969 | -1.40(-7.45%) |
May 12, 2020 | 22.60 | 26.80 | 16.10 | 18.80 | 23,269,494 | +0.90(+5.03%) |
May 11, 2020 | 11.40 | 19.50 | 11.10 | 17.90 | 21,516,556 | +7.50(+72.12%) |
May 08, 2020 | 10.20 | 11.80 | 9.807 | 10.40 | 7,476,870 | +1.13(+12.23%) |
May 07, 2020 | 8.475 | 10.70 | 7.821 | 9.267 | 7,315,405 | -1.13(-10.89%) |
May 06, 2020 | 6.400 | 10.90 | 6.400 | 10.40 | 16,377,328 | +4.10(+65.16%) |
May 05, 2020 | 8.480 | 8.760 | 6.011 | 6.297 | 5,375,044 | -2.07(-24.78%) |
May 04, 2020 | 5.700 | 8.400 | 5.280 | 8.371 | 8,861,627 | +2.97(+55.02%) |
May 01, 2020 | 5.570 | 5.700 | 4.850 | 5.400 | 2,167,610 | -0.29(-5.16%) |
Apr 30, 2020 | 6.013 | 6.100 | 4.702 | 5.694 | 6,878,938 | +1.36(+31.50%) |
Apr 29, 2020 | 4.750 | 4.885 | 4.020 | 4.330 | 2,168,902 | -0.67(-13.40%) |
Apr 28, 2020 | 4.163 | 5.189 | 3.921 | 5.000 | 3,044,850 | +0.93(+22.76%) |
Apr 27, 2020 | 4.000 | 4.099 | 3.805 | 4.073 | 608,876 | +0.26(+6.87%) |
Apr 24, 2020 | 3.750 | 4.079 | 3.722 | 3.811 | 963,790 | +0.01(+0.29%) |
Apr 23, 2020 | 3.900 | 4.000 | 3.800 | 3.800 | 449,515 | -0.10(-2.56%) |
Apr 22, 2020 | 3.800 | 4.200 | 3.700 | 3.900 | 1,045,767 | +0.00(+0.13%) |
Apr 21, 2020 | 4.025 | 4.050 | 3.700 | 3.895 | 831,174 | -0.07(-1.81%) |
Apr 20, 2020 | 3.846 | 4.350 | 3.650 | 3.967 | 2,147,440 | +0.26(+7.07%) |
Apr 17, 2020 | 3.900 | 3.920 | 3.650 | 3.705 | 732,470 | -0.29(-7.14%) |
Apr 16, 2020 | 3.801 | 4.090 | 3.501 | 3.990 | 1,265,688 | +0.20(+5.17%) |
Apr 15, 2020 | 3.750 | 4.000 | 3.700 | 3.794 | 643,414 | -0.31(-7.46%) |
Apr 14, 2020 | 3.900 | 4.400 | 3.800 | 4.100 | 1,330,001 | +0.27(+7.13%) |
Apr 13, 2020 | 4.020 | 4.050 | 3.651 | 3.827 | 547,866 | -0.12(-3.11%) |
Apr 09, 2020 | 3.956 | 4.170 | 3.851 | 3.950 | 382,640 | -0.10(-2.47%) |
Apr 08, 2020 | 4.100 | 4.490 | 3.900 | 4.050 | 535,987 | -0.01(-0.34%) |
Apr 07, 2020 | 4.000 | 4.450 | 3.840 | 4.064 | 744,607 | -0.14(-3.24%) |
Apr 06, 2020 | 3.900 | 4.300 | 3.700 | 4.200 | 762,075 | +0.40(+10.53%) |
Apr 03, 2020 | 3.800 | 4.110 | 3.610 | 3.800 | 597,400 | +0.08(+2.12%) |
Apr 02, 2020 | 3.622 | 3.930 | 3.550 | 3.721 | 550,041 | -0.10(-2.57%) |
Apr 01, 2020 | 3.950 | 4.008 | 3.331 | 3.819 | 1,156,040 | -0.11(-2.77%) |
Mar 31, 2020 | 3.867 | 4.140 | 3.600 | 3.928 | 758,130 | +0.03(+0.72%) |
Mar 30, 2020 | 4.100 | 4.200 | 3.500 | 3.900 | 1,123,147 | -0.10(-2.55%) |
Mar 27, 2020 | 3.878 | 4.400 | 3.661 | 4.002 | 1,119,850 | +0.39(+10.86%) |
Mar 26, 2020 | 3.800 | 4.050 | 3.517 | 3.610 | 937,338 | -0.09(-2.43%) |
Mar 25, 2020 | 3.800 | 4.800 | 3.100 | 3.700 | 1,702,438 | -0.10(-2.63%) |
Mar 24, 2020 | 2.600 | 4.400 | 2.500 | 3.800 | 1,710,423 | +1.10(+40.74%) |
Mar 23, 2020 | 2.900 | 2.900 | 2.500 | 2.700 | 330,770 | -0.50(-15.62%) |
Mar 20, 2020 | 3.296 | 3.567 | 3.010 | 3.200 | 412,920 | -0.14(-4.13%) |
Mar 19, 2020 | 3.600 | 3.990 | 3.012 | 3.338 | 437,475 | +0.16(+4.97%) |
Mar 18, 2020 | 3.150 | 3.450 | 2.620 | 3.180 | 531,192 | +0.08(+2.58%) |
Mar 17, 2020 | 2.800 | 3.400 | 2.500 | 3.100 | 698,802 | +0.20(+6.90%) |
Mar 16, 2020 | 3.100 | 3.300 | 2.800 | 2.900 | 375,606 | -0.70(-19.44%) |
Mar 13, 2020 | 3.000 | 4.408 | 3.000 | 3.600 | 1,026,970 | +0.41(+12.85%) |
Mar 12, 2020 | 3.750 | 3.900 | 3.000 | 3.190 | 416,650 | -1.31(-29.11%) |
Mar 11, 2020 | 4.000 | 5.400 | 3.300 | 4.500 | 1,182,353 | +0.50(+12.50%) |
Mar 10, 2020 | 3.900 | 4.700 | 3.050 | 4.000 | 585,304 | +0.08(+1.91%) |
Mar 09, 2020 | 3.500 | 3.925 | 2.500 | 3.925 | 313,015 | +0.09(+2.43%) |
Mar 06, 2020 | 4.300 | 4.500 | 3.140 | 3.832 | 226,310 | -0.57(-12.91%) |
Mar 05, 2020 | 5.100 | 5.100 | 4.100 | 4.400 | 173,373 | -0.41(-8.52%) |
Mar 04, 2020 | 5.100 | 5.389 | 4.600 | 4.810 | 159,726 | -0.09(-1.84%) |
Mar 03, 2020 | 6.200 | 6.600 | 4.800 | 4.900 | 318,520 | -0.80(-14.05%) |