Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.54 | 18.45 | 16.32 | 18.37 | 4,316,400 | +1.70(+10.20%) |
May 28, 2020 | 16.64 | 17.35 | 16.57 | 16.67 | 1,859,894 | -0.19(-1.13%) |
May 27, 2020 | 16.75 | 16.93 | 16.04 | 16.86 | 2,786,525 | -0.06(-0.35%) |
May 26, 2020 | 17.56 | 18.10 | 16.67 | 16.92 | 3,235,714 | -0.68(-3.86%) |
May 22, 2020 | 17.68 | 18.15 | 17.30 | 17.60 | 2,185,300 | -0.25(-1.40%) |
May 21, 2020 | 18.16 | 18.79 | 17.41 | 17.85 | 3,801,692 | -0.69(-3.72%) |
May 20, 2020 | 18.35 | 18.67 | 17.02 | 18.54 | 4,134,111 | +0.67(+3.75%) |
May 19, 2020 | 15.51 | 18.26 | 15.21 | 17.87 | 6,699,652 | +2.68(+17.64%) |
May 18, 2020 | 17.75 | 18.20 | 14.69 | 15.19 | 7,188,026 | -1.88(-11.01%) |
May 15, 2020 | 18.06 | 19.02 | 15.96 | 17.07 | 5,587,900 | -1.55(-8.32%) |
May 14, 2020 | 19.09 | 19.98 | 18.05 | 18.62 | 6,224,553 | -0.68(-3.52%) |
May 13, 2020 | 18.50 | 20.40 | 17.46 | 19.30 | 9,591,577 | +1.43(+8.00%) |
May 12, 2020 | 18.23 | 20.85 | 17.33 | 17.87 | 9,703,146 | +0.29(+1.65%) |
May 11, 2020 | 15.85 | 17.65 | 15.75 | 17.58 | 4,119,234 | +1.45(+8.99%) |
May 08, 2020 | 16.16 | 16.85 | 15.66 | 16.13 | 4,123,000 | +0.20(+1.26%) |
May 07, 2020 | 17.05 | 17.77 | 15.45 | 15.93 | 7,913,635 | -0.32(-1.97%) |
May 06, 2020 | 14.49 | 16.40 | 13.59 | 16.25 | 5,977,627 | +2.15(+15.25%) |
May 05, 2020 | 13.87 | 14.48 | 13.45 | 14.10 | 4,876,135 | +1.10(+8.46%) |
May 04, 2020 | 11.55 | 13.43 | 11.10 | 13.00 | 4,473,865 | +1.02(+8.51%) |
May 01, 2020 | 12.39 | 13.45 | 11.81 | 11.98 | 4,762,600 | -0.64(-5.07%) |
Apr 30, 2020 | 14.52 | 14.53 | 12.11 | 12.62 | 10,520,262 | +0.54(+4.47%) |
Apr 29, 2020 | 12.00 | 12.58 | 11.66 | 12.08 | 3,451,520 | +0.08(+0.67%) |
Apr 28, 2020 | 11.99 | 12.33 | 9.800 | 12.00 | 5,495,158 | +0.40(+3.45%) |
Apr 27, 2020 | 10.48 | 11.64 | 10.45 | 11.60 | 6,072,498 | +1.68(+16.94%) |
Apr 24, 2020 | 7.820 | 10.59 | 7.510 | 9.920 | 9,978,800 | +1.91(+23.85%) |
Apr 23, 2020 | 9.510 | 9.510 | 7.900 | 8.010 | 5,653,643 | -0.79(-8.98%) |
Apr 22, 2020 | 10.55 | 10.74 | 8.800 | 8.800 | 3,490,123 | -1.15(-11.56%) |
Apr 21, 2020 | 10.16 | 11.59 | 9.640 | 9.950 | 3,338,640 | -0.32(-3.12%) |
Apr 20, 2020 | 9.000 | 10.75 | 8.920 | 10.27 | 3,316,111 | +1.05(+11.39%) |
Apr 17, 2020 | 9.490 | 9.780 | 8.790 | 9.220 | 1,775,800 | +0.11(+1.21%) |
Apr 16, 2020 | 8.560 | 9.450 | 8.520 | 9.110 | 2,477,068 | +0.64(+7.56%) |
Apr 15, 2020 | 8.300 | 8.530 | 7.770 | 8.470 | 1,902,637 | -0.24(-2.76%) |
Apr 14, 2020 | 8.120 | 8.990 | 8.050 | 8.710 | 3,389,158 | +0.86(+10.96%) |
Apr 13, 2020 | 7.510 | 7.900 | 6.760 | 7.850 | 2,014,628 | +0.41(+5.51%) |
Apr 09, 2020 | 7.160 | 8.470 | 7.020 | 7.440 | 4,100,000 | +0.62(+9.09%) |
Apr 08, 2020 | 5.680 | 7.010 | 5.480 | 6.820 | 4,009,970 | +1.50(+28.20%) |
Apr 07, 2020 | 5.850 | 6.000 | 5.100 | 5.320 | 1,580,174 | -0.18(-3.27%) |
Apr 06, 2020 | 5.600 | 5.930 | 5.360 | 5.500 | 1,939,006 | +0.59(+12.02%) |
Apr 03, 2020 | 4.630 | 5.100 | 4.540 | 4.910 | 1,468,500 | +0.28(+6.05%) |
Apr 02, 2020 | 4.600 | 4.890 | 4.430 | 4.630 | 1,468,876 | +0.10(+2.21%) |
Apr 01, 2020 | 4.740 | 5.050 | 4.440 | 4.530 | 1,397,424 | -0.46(-9.22%) |
Mar 31, 2020 | 4.290 | 5.000 | 4.260 | 4.990 | 1,301,550 | +0.74(+17.41%) |
Mar 30, 2020 | 4.530 | 4.660 | 4.100 | 4.250 | 1,247,102 | -0.36(-7.81%) |
Mar 27, 2020 | 4.950 | 5.260 | 4.500 | 4.610 | 1,286,600 | -0.36(-7.24%) |
Mar 26, 2020 | 5.220 | 6.050 | 4.850 | 4.970 | 1,858,667 | -0.45(-8.30%) |
Mar 25, 2020 | 5.780 | 6.000 | 5.110 | 5.420 | 1,736,125 | -0.38(-6.55%) |
Mar 24, 2020 | 5.120 | 6.000 | 5.000 | 5.800 | 2,530,576 | +1.19(+25.81%) |
Mar 23, 2020 | 3.940 | 4.650 | 3.790 | 4.610 | 1,608,283 | +0.85(+22.61%) |
Mar 20, 2020 | 4.230 | 4.309 | 3.760 | 3.760 | 1,858,500 | -0.23(-5.76%) |
Mar 19, 2020 | 3.180 | 4.090 | 3.030 | 3.990 | 2,932,597 | +0.82(+25.87%) |
Mar 18, 2020 | 2.540 | 3.450 | 2.530 | 3.170 | 2,976,076 | +0.50(+18.73%) |
Mar 17, 2020 | 2.940 | 2.950 | 2.570 | 2.670 | 2,471,225 | +0.02(+0.75%) |
Mar 16, 2020 | 2.890 | 3.200 | 2.650 | 2.650 | 2,072,459 | -0.58(-17.96%) |
Mar 13, 2020 | 3.940 | 4.000 | 3.030 | 3.230 | 2,178,200 | -0.18(-5.28%) |
Mar 12, 2020 | 3.790 | 4.000 | 3.300 | 3.410 | 2,341,316 | -1.13(-24.89%) |
Mar 11, 2020 | 5.050 | 5.220 | 4.520 | 4.540 | 1,280,301 | -0.74(-14.02%) |
Mar 10, 2020 | 5.280 | 5.280 | 4.880 | 5.280 | 962,751 | +0.34(+6.88%) |
Mar 09, 2020 | 5.570 | 5.570 | 4.880 | 4.940 | 1,416,044 | -1.04(-17.39%) |
Mar 06, 2020 | 6.100 | 6.250 | 5.890 | 5.980 | 800,700 | -0.39(-6.12%) |
Mar 05, 2020 | 6.260 | 6.480 | 6.210 | 6.370 | 684,885 | -0.01(-0.16%) |
Mar 04, 2020 | 6.150 | 6.410 | 6.100 | 6.380 | 873,976 | +0.32(+5.28%) |
Mar 03, 2020 | 6.200 | 6.590 | 6.020 | 6.060 | 1,640,632 | +0.00(+0.00%) |