Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.66 | 14.66 | 13.78 | 14.08 | 10,725,500 | -1.26(-8.21%) |
May 28, 2020 | 15.40 | 16.89 | 15.10 | 15.34 | 13,828,316 | +0.04(+0.26%) |
May 27, 2020 | 15.40 | 16.12 | 14.66 | 15.30 | 8,724,582 | -0.31(-1.99%) |
May 26, 2020 | 16.00 | 16.34 | 15.35 | 15.61 | 12,480,809 | -0.40(-2.50%) |
May 22, 2020 | 15.95 | 16.89 | 15.34 | 16.01 | 26,010,100 | -1.39(-7.99%) |
May 21, 2020 | 17.26 | 17.71 | 15.00 | 17.40 | 67,646,488 | +4.65(+36.47%) |
May 20, 2020 | 13.60 | 13.95 | 12.11 | 12.75 | 33,121,084 | -1.90(-12.97%) |
May 19, 2020 | 18.99 | 19.25 | 14.05 | 14.65 | 52,962,088 | -2.45(-14.33%) |
May 18, 2020 | 12.32 | 19.68 | 12.32 | 17.10 | 97,593,832 | +5.90(+52.68%) |
May 15, 2020 | 8.350 | 11.88 | 7.800 | 11.20 | 102,264,704 | +4.56(+68.67%) |
May 14, 2020 | 5.600 | 6.880 | 5.300 | 6.640 | 12,484,694 | +0.84(+14.48%) |
May 13, 2020 | 6.370 | 6.370 | 5.600 | 5.800 | 5,841,272 | -0.66(-10.22%) |
May 12, 2020 | 7.250 | 7.300 | 6.410 | 6.460 | 6,510,269 | -0.95(-12.82%) |
May 11, 2020 | 7.900 | 8.210 | 7.050 | 7.410 | 5,063,291 | -0.65(-8.06%) |
May 08, 2020 | 8.328 | 8.328 | 7.920 | 8.059 | 2,519,508 | -0.22(-2.67%) |
May 07, 2020 | 8.400 | 8.400 | 8.280 | 8.280 | 1,003,217 | -0.02(-0.22%) |
May 06, 2020 | 8.400 | 8.400 | 8.280 | 8.298 | 874,779 | -0.09(-1.07%) |
May 05, 2020 | 8.531 | 8.538 | 8.372 | 8.388 | 1,211,700 | -0.13(-1.55%) |
May 04, 2020 | 8.568 | 8.640 | 8.340 | 8.520 | 906,447 | +0.08(+0.98%) |
May 01, 2020 | 8.760 | 8.808 | 8.347 | 8.437 | 1,540,983 | -0.44(-4.99%) |
Apr 30, 2020 | 9.000 | 9.060 | 8.762 | 8.880 | 1,076,845 | -0.17(-1.83%) |
Apr 29, 2020 | 9.013 | 9.148 | 8.884 | 9.046 | 1,503,183 | -0.07(-0.82%) |
Apr 28, 2020 | 9.600 | 9.600 | 8.640 | 9.120 | 1,720,147 | +0.00(+0.00%) |
Apr 27, 2020 | 8.760 | 9.480 | 8.640 | 9.120 | 2,990,264 | +0.36(+4.11%) |
Apr 24, 2020 | 8.520 | 8.760 | 8.400 | 8.760 | 2,214,241 | +0.17(+2.01%) |
Apr 23, 2020 | 8.648 | 8.868 | 8.400 | 8.587 | 2,097,051 | -0.03(-0.32%) |
Apr 22, 2020 | 8.880 | 8.880 | 8.460 | 8.615 | 1,488,884 | -0.03(-0.29%) |
Apr 21, 2020 | 8.520 | 8.640 | 8.400 | 8.640 | 1,349,124 | +0.06(+0.70%) |
Apr 20, 2020 | 8.400 | 8.891 | 8.160 | 8.580 | 2,766,431 | +0.30(+3.62%) |
Apr 17, 2020 | 8.220 | 8.940 | 8.209 | 8.280 | 2,716,458 | +0.26(+3.20%) |
Apr 16, 2020 | 8.533 | 8.557 | 7.860 | 8.023 | 2,447,766 | -0.50(-5.83%) |
Apr 15, 2020 | 8.880 | 8.880 | 8.400 | 8.520 | 2,379,884 | -0.48(-5.36%) |
Apr 14, 2020 | 9.359 | 9.360 | 8.880 | 9.002 | 2,841,740 | -0.12(-1.29%) |
Apr 13, 2020 | 9.480 | 9.840 | 8.880 | 9.120 | 4,831,496 | -1.40(-13.27%) |
Apr 09, 2020 | 10.56 | 11.16 | 10.32 | 10.52 | 2,554,983 | +0.29(+2.83%) |
Apr 08, 2020 | 9.878 | 10.39 | 9.600 | 10.23 | 2,883,924 | +0.63(+6.51%) |
Apr 07, 2020 | 10.08 | 10.21 | 9.529 | 9.601 | 2,420,084 | +0.01(+0.08%) |
Apr 06, 2020 | 10.14 | 10.37 | 9.360 | 9.594 | 4,242,494 | -0.12(-1.25%) |
Apr 03, 2020 | 10.40 | 10.44 | 9.480 | 9.715 | 2,549,083 | -0.28(-2.84%) |
Apr 02, 2020 | 9.960 | 11.02 | 9.612 | 10.000 | 2,767,105 | +0.29(+3.00%) |
Apr 01, 2020 | 10.50 | 10.89 | 9.360 | 9.708 | 2,611,163 | -1.21(-11.10%) |
Mar 31, 2020 | 11.04 | 11.76 | 10.44 | 10.92 | 2,622,601 | +0.27(+2.54%) |
Mar 30, 2020 | 12.24 | 12.36 | 10.33 | 10.65 | 4,198,874 | -1.71(-13.83%) |
Mar 27, 2020 | 12.84 | 13.56 | 11.52 | 12.36 | 10,696,792 | +1.56(+14.44%) |
Mar 26, 2020 | 9.240 | 12.00 | 9.240 | 10.80 | 8,562,616 | +1.80(+20.00%) |
Mar 25, 2020 | 8.880 | 9.720 | 8.400 | 9.000 | 3,988,146 | +0.36(+4.17%) |
Mar 24, 2020 | 9.000 | 9.000 | 8.280 | 8.640 | 2,600,873 | +0.45(+5.48%) |
Mar 23, 2020 | 9.600 | 9.709 | 8.040 | 8.191 | 2,534,273 | -0.57(-6.49%) |
Mar 20, 2020 | 8.640 | 10.08 | 8.472 | 8.760 | 3,349,733 | +0.84(+10.61%) |
Mar 19, 2020 | 7.560 | 8.400 | 7.440 | 7.920 | 2,554,782 | +0.42(+5.60%) |
Mar 18, 2020 | 8.160 | 8.340 | 7.200 | 7.500 | 1,779,675 | -1.02(-11.97%) |
Mar 17, 2020 | 8.640 | 8.880 | 8.040 | 8.520 | 1,370,733 | +0.24(+2.90%) |
Mar 16, 2020 | 8.400 | 9.240 | 8.160 | 8.280 | 1,732,516 | -0.96(-10.39%) |
Mar 13, 2020 | 9.240 | 9.588 | 8.434 | 9.240 | 2,050,700 | +0.84(+10.00%) |
Mar 12, 2020 | 8.160 | 8.880 | 7.560 | 8.400 | 3,466,301 | -1.92(-18.60%) |
Mar 11, 2020 | 11.52 | 11.76 | 10.20 | 10.32 | 1,821,741 | -1.44(-12.24%) |
Mar 10, 2020 | 12.36 | 12.84 | 11.52 | 11.76 | 1,851,471 | +0.36(+3.16%) |
Mar 09, 2020 | 11.52 | 13.08 | 10.80 | 11.40 | 2,320,816 | -2.64(-18.80%) |
Mar 06, 2020 | 15.36 | 15.48 | 13.56 | 14.04 | 2,084,941 | -1.68(-10.69%) |
Mar 05, 2020 | 16.32 | 16.56 | 15.72 | 15.72 | 1,086,212 | -0.84(-5.07%) |
Mar 04, 2020 | 16.08 | 17.16 | 15.84 | 16.56 | 1,484,333 | +0.60(+3.76%) |
Mar 03, 2020 | 16.56 | 16.80 | 15.72 | 15.96 | 1,343,739 | -0.36(-2.21%) |