Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.35 | 20.13 | 18.16 | 19.60 | 2,447,200 | +1.48(+8.17%) |
May 28, 2020 | 18.50 | 19.17 | 17.97 | 18.12 | 1,549,180 | -0.23(-1.25%) |
May 27, 2020 | 17.95 | 18.60 | 17.02 | 18.35 | 1,548,227 | +0.53(+2.97%) |
May 26, 2020 | 17.50 | 18.41 | 17.35 | 17.82 | 1,189,866 | +0.35(+2.00%) |
May 22, 2020 | 17.47 | 17.98 | 17.05 | 17.47 | 817,900 | +0.03(+0.17%) |
May 21, 2020 | 17.96 | 17.98 | 16.73 | 17.44 | 1,824,524 | -0.55(-3.06%) |
May 20, 2020 | 18.71 | 18.80 | 17.60 | 17.99 | 1,775,468 | -0.13(-0.72%) |
May 19, 2020 | 18.24 | 20.37 | 18.04 | 18.12 | 2,829,678 | -0.11(-0.60%) |
May 18, 2020 | 19.19 | 19.58 | 17.61 | 18.23 | 2,799,265 | -0.09(-0.49%) |
May 15, 2020 | 18.14 | 19.94 | 18.08 | 18.32 | 2,616,300 | +0.24(+1.33%) |
May 14, 2020 | 21.38 | 21.46 | 17.90 | 18.08 | 6,650,286 | -4.51(-19.96%) |
May 13, 2020 | 17.06 | 23.38 | 17.06 | 22.59 | 23,188,844 | +7.08(+45.65%) |
May 12, 2020 | 12.75 | 16.70 | 12.61 | 15.51 | 4,835,907 | +2.83(+22.32%) |
May 11, 2020 | 11.89 | 12.75 | 11.82 | 12.68 | 1,534,022 | +0.72(+6.02%) |
May 08, 2020 | 10.64 | 11.98 | 10.53 | 11.96 | 1,438,100 | +1.41(+13.36%) |
May 07, 2020 | 10.82 | 10.82 | 10.33 | 10.55 | 722,971 | -0.23(-2.13%) |
May 06, 2020 | 10.49 | 11.00 | 10.38 | 10.78 | 911,665 | +0.46(+4.46%) |
May 05, 2020 | 10.75 | 10.88 | 10.21 | 10.32 | 1,088,240 | -0.48(-4.44%) |
May 04, 2020 | 11.20 | 11.32 | 10.60 | 10.80 | 1,024,905 | -0.40(-3.57%) |
May 01, 2020 | 10.58 | 11.25 | 10.56 | 11.20 | 1,706,200 | +0.56(+5.26%) |
Apr 30, 2020 | 11.15 | 11.28 | 10.55 | 10.64 | 1,528,795 | -0.40(-3.62%) |
Apr 29, 2020 | 11.80 | 11.81 | 10.90 | 11.04 | 1,690,199 | -0.76(-6.44%) |
Apr 28, 2020 | 12.10 | 12.21 | 11.70 | 11.80 | 1,316,989 | -0.05(-0.42%) |
Apr 27, 2020 | 12.10 | 12.18 | 11.66 | 11.85 | 1,453,069 | -0.12(-1.00%) |
Apr 24, 2020 | 12.29 | 12.29 | 11.67 | 11.97 | 1,003,000 | -0.21(-1.72%) |
Apr 23, 2020 | 12.10 | 12.32 | 11.94 | 12.18 | 968,144 | +0.20(+1.67%) |
Apr 22, 2020 | 11.95 | 12.60 | 11.74 | 11.98 | 2,200,443 | +0.40(+3.45%) |
Apr 21, 2020 | 11.93 | 12.48 | 11.46 | 11.58 | 1,680,348 | -0.34(-2.85%) |
Apr 20, 2020 | 11.29 | 12.10 | 11.09 | 11.92 | 1,781,034 | +0.48(+4.20%) |
Apr 17, 2020 | 11.44 | 11.59 | 10.71 | 11.44 | 1,854,800 | +0.20(+1.78%) |
Apr 16, 2020 | 10.16 | 11.34 | 10.16 | 11.24 | 1,991,269 | +0.89(+8.60%) |
Apr 15, 2020 | 9.750 | 10.45 | 9.420 | 10.35 | 1,379,496 | +0.45(+4.55%) |
Apr 14, 2020 | 10.46 | 10.66 | 9.820 | 9.900 | 1,543,557 | -0.44(-4.26%) |
Apr 13, 2020 | 10.03 | 10.59 | 9.790 | 10.34 | 1,505,337 | +0.35(+3.50%) |
Apr 09, 2020 | 9.870 | 10.27 | 9.720 | 9.990 | 1,968,700 | +0.40(+4.17%) |
Apr 08, 2020 | 9.130 | 10.02 | 8.805 | 9.590 | 2,002,891 | +0.60(+6.67%) |
Apr 07, 2020 | 10.00 | 10.18 | 8.830 | 8.990 | 2,308,857 | -1.01(-10.10%) |
Apr 06, 2020 | 9.510 | 10.09 | 9.160 | 10.00 | 1,738,385 | +0.71(+7.64%) |
Apr 03, 2020 | 8.950 | 9.400 | 8.750 | 9.290 | 1,431,200 | +0.43(+4.85%) |
Apr 02, 2020 | 8.580 | 9.140 | 8.530 | 8.860 | 1,386,502 | +0.01(+0.11%) |
Apr 01, 2020 | 8.990 | 9.290 | 8.490 | 8.850 | 1,602,414 | -0.33(-3.59%) |
Mar 31, 2020 | 8.600 | 9.660 | 8.470 | 9.180 | 2,464,184 | +0.68(+8.00%) |
Mar 30, 2020 | 8.750 | 9.630 | 8.385 | 8.500 | 2,117,687 | +0.09(+1.07%) |
Mar 27, 2020 | 9.360 | 9.360 | 8.280 | 8.410 | 2,203,200 | -0.98(-10.44%) |
Mar 26, 2020 | 9.060 | 9.980 | 9.010 | 9.390 | 2,614,352 | +0.18(+1.95%) |
Mar 25, 2020 | 9.890 | 10.41 | 9.010 | 9.210 | 2,080,284 | -0.70(-7.06%) |
Mar 24, 2020 | 11.70 | 12.24 | 9.810 | 9.910 | 2,923,759 | -1.40(-12.38%) |
Mar 23, 2020 | 11.14 | 12.50 | 10.27 | 11.31 | 2,970,573 | +0.09(+0.80%) |
Mar 20, 2020 | 10.51 | 11.53 | 9.070 | 11.22 | 3,676,000 | +0.77(+7.37%) |
Mar 19, 2020 | 12.10 | 12.60 | 9.714 | 10.45 | 4,161,653 | -1.48(-12.41%) |
Mar 18, 2020 | 9.760 | 12.93 | 9.160 | 11.93 | 6,133,520 | +1.92(+19.18%) |
Mar 17, 2020 | 7.580 | 10.06 | 7.370 | 10.01 | 5,402,244 | +2.62(+35.45%) |
Mar 16, 2020 | 5.510 | 7.930 | 5.160 | 7.390 | 6,076,512 | +1.67(+29.20%) |
Mar 13, 2020 | 6.000 | 6.000 | 5.310 | 5.720 | 2,199,600 | +0.29(+5.34%) |
Mar 12, 2020 | 5.800 | 6.100 | 5.055 | 5.430 | 2,549,048 | -1.32(-19.56%) |
Mar 11, 2020 | 6.870 | 7.960 | 6.430 | 6.750 | 3,735,975 | -0.03(-0.44%) |
Mar 10, 2020 | 5.970 | 6.780 | 5.770 | 6.780 | 1,793,038 | +1.19(+21.29%) |
Mar 09, 2020 | 5.020 | 5.700 | 5.000 | 5.590 | 1,507,043 | -0.26(-4.44%) |
Mar 06, 2020 | 5.860 | 5.960 | 5.730 | 5.850 | 1,583,500 | -0.15(-2.50%) |
Mar 05, 2020 | 6.010 | 6.095 | 5.820 | 6.000 | 1,394,898 | -0.18(-2.91%) |
Mar 04, 2020 | 6.010 | 6.200 | 5.680 | 6.180 | 1,519,692 | +0.28(+4.75%) |
Mar 03, 2020 | 6.010 | 6.430 | 5.870 | 5.900 | 1,401,441 | -0.07(-1.17%) |