Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.50 | 14.62 | 13.33 | 14.47 | 2,453,300 | +0.74(+5.39%) |
May 28, 2020 | 14.51 | 14.75 | 13.53 | 13.73 | 2,098,610 | -0.22(-1.58%) |
May 27, 2020 | 13.44 | 14.21 | 13.31 | 13.95 | 2,580,426 | +0.90(+6.90%) |
May 26, 2020 | 14.10 | 15.78 | 12.78 | 13.05 | 5,366,470 | +0.21(+1.64%) |
May 22, 2020 | 11.72 | 13.05 | 11.54 | 12.84 | 3,196,700 | +1.56(+13.83%) |
May 21, 2020 | 10.40 | 11.61 | 10.25 | 11.28 | 2,227,448 | +0.78(+7.43%) |
May 20, 2020 | 9.940 | 10.83 | 9.900 | 10.50 | 2,620,970 | +1.21(+13.02%) |
May 19, 2020 | 9.290 | 9.590 | 8.980 | 9.290 | 1,054,361 | +0.02(+0.22%) |
May 18, 2020 | 8.680 | 9.300 | 8.640 | 9.270 | 1,459,712 | +0.93(+11.15%) |
May 15, 2020 | 8.210 | 8.620 | 8.039 | 8.340 | 1,097,700 | +0.01(+0.12%) |
May 14, 2020 | 8.130 | 8.460 | 7.790 | 8.330 | 2,273,214 | +0.03(+0.36%) |
May 13, 2020 | 8.490 | 8.600 | 8.230 | 8.300 | 1,212,843 | -0.22(-2.58%) |
May 12, 2020 | 8.850 | 9.035 | 8.500 | 8.520 | 2,538,129 | -0.26(-2.96%) |
May 11, 2020 | 8.940 | 9.100 | 8.650 | 8.780 | 909,693 | -0.34(-3.73%) |
May 08, 2020 | 8.740 | 9.120 | 8.627 | 9.120 | 1,590,300 | +0.45(+5.19%) |
May 07, 2020 | 8.470 | 8.825 | 8.410 | 8.670 | 1,224,634 | +0.33(+3.96%) |
May 06, 2020 | 8.750 | 8.750 | 8.300 | 8.340 | 1,836,360 | -0.50(-5.66%) |
May 05, 2020 | 8.940 | 9.049 | 8.512 | 8.840 | 1,855,092 | -0.04(-0.45%) |
May 04, 2020 | 8.200 | 9.020 | 8.160 | 8.880 | 1,989,234 | +0.33(+3.86%) |
May 01, 2020 | 8.400 | 8.690 | 8.320 | 8.550 | 2,067,600 | -0.17(-1.95%) |
Apr 30, 2020 | 8.570 | 8.800 | 8.320 | 8.720 | 1,347,850 | -0.09(-1.02%) |
Apr 29, 2020 | 8.640 | 8.920 | 8.400 | 8.810 | 2,216,166 | +0.61(+7.44%) |
Apr 28, 2020 | 9.400 | 9.800 | 7.910 | 8.200 | 5,757,740 | -0.95(-10.38%) |
Apr 27, 2020 | 8.100 | 9.410 | 8.100 | 9.150 | 1,703,827 | +1.11(+13.81%) |
Apr 24, 2020 | 8.820 | 8.930 | 7.900 | 8.040 | 3,340,800 | -0.78(-8.84%) |
Apr 23, 2020 | 9.320 | 9.500 | 8.810 | 8.820 | 1,425,348 | -0.48(-5.16%) |
Apr 22, 2020 | 9.560 | 9.650 | 9.290 | 9.300 | 794,450 | -0.01(-0.11%) |
Apr 21, 2020 | 9.490 | 9.860 | 9.270 | 9.310 | 1,927,824 | -0.45(-4.61%) |
Apr 20, 2020 | 9.010 | 9.970 | 8.600 | 9.760 | 2,430,153 | +0.29(+3.06%) |
Apr 17, 2020 | 8.940 | 10.20 | 8.900 | 9.470 | 4,168,500 | +0.93(+10.89%) |
Apr 16, 2020 | 8.770 | 9.040 | 8.060 | 8.540 | 1,830,534 | -0.35(-3.94%) |
Apr 15, 2020 | 9.120 | 9.240 | 8.700 | 8.890 | 1,752,264 | -0.77(-7.97%) |
Apr 14, 2020 | 10.00 | 10.19 | 9.110 | 9.660 | 2,940,264 | +0.16(+1.68%) |
Apr 13, 2020 | 10.97 | 11.84 | 9.450 | 9.500 | 2,787,519 | -1.29(-11.96%) |
Apr 09, 2020 | 10.87 | 11.14 | 10.00 | 10.79 | 6,333,400 | +0.76(+7.58%) |
Apr 08, 2020 | 7.200 | 10.30 | 7.200 | 10.03 | 7,341,346 | +2.73(+37.40%) |
Apr 07, 2020 | 7.500 | 7.580 | 7.200 | 7.300 | 4,968,681 | +0.00(+0.00%) |
Apr 06, 2020 | 8.680 | 9.000 | 7.230 | 7.300 | 7,496,987 | -0.76(-9.43%) |
Apr 03, 2020 | 6.610 | 8.100 | 6.330 | 8.060 | 26,556,800 | +1.85(+29.79%) |
Apr 02, 2020 | 7.310 | 7.980 | 6.000 | 6.210 | 13,962,950 | -0.71(-10.26%) |
Apr 01, 2020 | 15.00 | 15.00 | 5.800 | 6.920 | 9,623,027 | -9.14(-56.91%) |
Mar 31, 2020 | 16.23 | 16.52 | 15.67 | 16.06 | 5,076,177 | -0.34(-2.07%) |
Mar 30, 2020 | 16.75 | 16.80 | 15.66 | 16.40 | 4,319,809 | -0.28(-1.68%) |
Mar 27, 2020 | 16.67 | 17.20 | 15.78 | 16.68 | 6,398,000 | -1.04(-5.87%) |
Mar 26, 2020 | 16.42 | 17.83 | 15.88 | 17.72 | 11,033,481 | +1.55(+9.59%) |
Mar 25, 2020 | 15.26 | 16.88 | 14.80 | 16.17 | 8,254,927 | +1.02(+6.73%) |
Mar 24, 2020 | 12.73 | 15.33 | 12.60 | 15.15 | 7,414,366 | +3.16(+26.36%) |
Mar 23, 2020 | 13.20 | 13.23 | 11.38 | 11.99 | 6,890,163 | -1.26(-9.51%) |
Mar 20, 2020 | 15.88 | 16.00 | 13.00 | 13.25 | 8,236,700 | -2.60(-16.40%) |
Mar 19, 2020 | 15.28 | 16.14 | 14.14 | 15.85 | 5,766,604 | +0.17(+1.08%) |
Mar 18, 2020 | 16.25 | 16.34 | 13.62 | 15.68 | 4,352,141 | -1.97(-11.16%) |
Mar 17, 2020 | 17.88 | 18.43 | 16.86 | 17.65 | 5,281,548 | +0.21(+1.20%) |
Mar 16, 2020 | 18.00 | 19.18 | 17.16 | 17.44 | 5,965,682 | -3.08(-15.01%) |
Mar 13, 2020 | 21.16 | 21.19 | 19.43 | 20.52 | 6,150,800 | +0.64(+3.22%) |
Mar 12, 2020 | 20.31 | 21.06 | 19.65 | 19.88 | 8,562,960 | -2.23(-10.09%) |
Mar 11, 2020 | 23.42 | 23.58 | 21.67 | 22.11 | 4,052,866 | -2.19(-9.01%) |
Mar 10, 2020 | 23.98 | 24.51 | 23.26 | 24.30 | 4,480,709 | +1.26(+5.47%) |
Mar 09, 2020 | 24.13 | 24.32 | 22.85 | 23.04 | 4,177,701 | -2.91(-11.21%) |
Mar 06, 2020 | 25.79 | 26.62 | 25.30 | 25.95 | 4,585,700 | -0.80(-2.99%) |
Mar 05, 2020 | 28.35 | 28.37 | 26.65 | 26.75 | 4,958,343 | -2.41(-8.26%) |
Mar 04, 2020 | 29.38 | 29.47 | 28.56 | 29.16 | 4,120,364 | +0.37(+1.29%) |
Mar 03, 2020 | 29.87 | 30.69 | 28.73 | 28.79 | 6,377,120 | -1.16(-3.87%) |