Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.25 | 14.57 | 13.74 | 14.36 | 8,121,644 | -0.12(-0.80%) |
May 28, 2020 | 15.37 | 15.42 | 14.35 | 14.48 | 7,522,947 | -0.87(-5.68%) |
May 27, 2020 | 15.41 | 15.57 | 14.49 | 15.35 | 8,350,130 | +0.38(+2.56%) |
May 26, 2020 | 15.09 | 15.26 | 14.88 | 14.97 | 9,090,214 | +0.79(+5.59%) |
May 22, 2020 | 14.16 | 14.19 | 13.58 | 14.18 | 6,121,300 | -0.38(-2.63%) |
May 21, 2020 | 14.94 | 15.04 | 14.11 | 14.56 | 12,939,351 | -0.24(-1.62%) |
May 20, 2020 | 14.29 | 14.87 | 14.14 | 14.80 | 10,551,382 | +1.05(+7.64%) |
May 19, 2020 | 14.67 | 14.67 | 13.71 | 13.75 | 10,419,810 | -0.80(-5.51%) |
May 18, 2020 | 13.97 | 14.72 | 13.86 | 14.55 | 11,802,960 | +2.02(+16.13%) |
May 15, 2020 | 12.56 | 13.12 | 12.28 | 12.53 | 10,091,892 | -0.04(-0.28%) |
May 14, 2020 | 11.93 | 12.82 | 11.33 | 12.56 | 5,345,596 | +0.20(+1.58%) |
May 13, 2020 | 13.36 | 13.37 | 12.14 | 12.37 | 7,123,023 | -1.17(-8.62%) |
May 12, 2020 | 14.37 | 14.37 | 13.53 | 13.54 | 5,489,732 | -0.53(-3.74%) |
May 11, 2020 | 14.29 | 14.44 | 13.90 | 14.06 | 4,639,124 | -0.49(-3.37%) |
May 08, 2020 | 13.95 | 14.57 | 13.80 | 14.55 | 9,901,774 | +1.23(+9.22%) |
May 07, 2020 | 13.45 | 13.84 | 13.16 | 13.32 | 8,330,124 | +0.61(+4.83%) |
May 06, 2020 | 13.54 | 13.74 | 12.66 | 12.71 | 6,542,562 | -0.70(-5.25%) |
May 05, 2020 | 14.53 | 14.69 | 13.30 | 13.41 | 12,244,946 | +0.04(+0.27%) |
May 04, 2020 | 11.99 | 13.38 | 11.93 | 13.38 | 5,146,936 | +0.91(+7.29%) |
May 01, 2020 | 13.46 | 13.72 | 12.19 | 12.47 | 7,695,477 | -1.63(-11.56%) |
Apr 30, 2020 | 14.90 | 15.01 | 13.69 | 14.10 | 18,014,412 | -0.71(-4.81%) |
Apr 29, 2020 | 13.75 | 14.86 | 13.69 | 14.81 | 12,727,830 | +1.95(+15.17%) |
Apr 28, 2020 | 12.62 | 13.02 | 12.27 | 12.86 | 11,304,366 | +0.58(+4.71%) |
Apr 27, 2020 | 11.56 | 12.46 | 11.07 | 12.28 | 8,229,408 | +0.51(+4.31%) |
Apr 24, 2020 | 12.18 | 12.41 | 11.42 | 11.77 | 6,917,373 | +0.06(+0.53%) |
Apr 23, 2020 | 11.71 | 12.27 | 11.47 | 11.71 | 11,216,077 | +0.69(+6.31%) |
Apr 22, 2020 | 11.29 | 11.36 | 10.74 | 11.02 | 8,405,991 | +0.72(+7.01%) |
Apr 21, 2020 | 10.11 | 10.67 | 9.706 | 10.29 | 9,893,533 | -0.38(-3.59%) |
Apr 20, 2020 | 10.04 | 11.48 | 9.929 | 10.68 | 8,987,445 | -0.70(-6.18%) |
Apr 17, 2020 | 9.751 | 11.41 | 9.751 | 11.38 | 8,316,479 | +1.97(+20.91%) |
Apr 16, 2020 | 10.32 | 10.32 | 9.359 | 9.413 | 4,103,006 | -0.85(-8.33%) |
Apr 15, 2020 | 10.42 | 10.48 | 9.600 | 10.27 | 5,279,254 | -1.05(-9.28%) |
Apr 14, 2020 | 11.57 | 11.84 | 11.19 | 11.32 | 6,366,450 | -0.12(-1.01%) |
Apr 13, 2020 | 12.47 | 12.47 | 11.08 | 11.43 | 9,137,750 | -0.10(-0.85%) |
Apr 09, 2020 | 12.73 | 13.30 | 10.63 | 11.53 | 19,849,140 | -0.25(-2.12%) |
Apr 08, 2020 | 10.88 | 11.82 | 10.61 | 11.78 | 8,402,517 | +1.46(+14.15%) |
Apr 07, 2020 | 10.90 | 11.50 | 10.32 | 10.32 | 12,427,195 | +0.45(+4.60%) |
Apr 06, 2020 | 9.386 | 10.05 | 9.136 | 9.867 | 7,978,418 | +0.90(+10.03%) |
Apr 03, 2020 | 9.804 | 9.893 | 8.451 | 8.967 | 10,045,850 | -0.19(-2.04%) |
Apr 02, 2020 | 8.540 | 10.09 | 8.104 | 9.154 | 14,557,404 | +1.39(+17.89%) |
Apr 01, 2020 | 8.014 | 8.264 | 7.516 | 7.765 | 5,299,464 | -0.90(-10.38%) |
Mar 31, 2020 | 9.039 | 9.226 | 8.237 | 8.665 | 6,295,499 | +0.33(+3.95%) |
Mar 30, 2020 | 7.810 | 8.540 | 7.088 | 8.335 | 5,478,264 | +0.20(+2.41%) |
Mar 27, 2020 | 8.967 | 8.967 | 8.014 | 8.139 | 6,104,231 | -2.08(-20.38%) |
Mar 26, 2020 | 8.985 | 10.77 | 8.602 | 10.22 | 9,898,008 | +1.72(+20.21%) |
Mar 25, 2020 | 8.175 | 9.778 | 7.044 | 8.504 | 7,786,749 | +1.01(+13.42%) |
Mar 24, 2020 | 6.572 | 7.649 | 6.340 | 7.498 | 5,417,002 | +2.16(+40.33%) |
Mar 23, 2020 | 6.412 | 6.412 | 4.987 | 5.343 | 2,338,796 | -1.20(-18.37%) |
Mar 20, 2020 | 6.680 | 7.123 | 5.708 | 6.545 | 2,273,606 | +0.40(+6.52%) |
Mar 19, 2020 | 5.967 | 6.294 | 5.254 | 6.144 | 2,594,939 | +0.71(+13.11%) |
Mar 18, 2020 | 7.569 | 7.836 | 4.452 | 5.432 | 3,094,283 | -3.74(-40.78%) |
Mar 17, 2020 | 10.51 | 10.51 | 8.638 | 9.172 | 2,017,306 | -1.51(-14.17%) |
Mar 16, 2020 | 10.24 | 13.71 | 10.15 | 10.69 | 1,460,208 | -4.45(-29.41%) |
Mar 13, 2020 | 15.58 | 16.03 | 11.13 | 15.14 | 2,194,415 | +2.49(+19.72%) |
Mar 12, 2020 | 15.05 | 15.58 | 12.02 | 12.65 | 2,535,474 | -6.23(-33.02%) |
Mar 11, 2020 | 20.48 | 21.55 | 18.08 | 18.88 | 1,689,723 | -3.83(-16.86%) |
Mar 10, 2020 | 25.29 | 25.29 | 18.88 | 22.71 | 2,373,155 | +2.49(+12.33%) |
Mar 09, 2020 | 29.92 | 35.62 | 20.21 | 20.21 | 2,936,580 | -30.45(-60.11%) |
Mar 06, 2020 | 55.30 | 56.37 | 48.26 | 50.67 | 1,325,327 | -10.69(-17.42%) |
Mar 05, 2020 | 63.40 | 63.85 | 57.97 | 61.36 | 841,702 | -7.39(-10.75%) |
Mar 04, 2020 | 68.66 | 68.75 | 64.20 | 68.75 | 548,442 | +4.45(+6.93%) |
Mar 03, 2020 | 72.04 | 74.80 | 61.98 | 64.29 | 1,255,111 | -6.50(-9.18%) |