Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.48 | 10.87 | 10.32 | 10.50 | 59,054,700 | -0.48(-4.37%) |
May 28, 2020 | 11.78 | 11.83 | 10.90 | 10.98 | 70,643,880 | -1.12(-9.26%) |
May 27, 2020 | 12.43 | 12.55 | 11.07 | 12.10 | 99,146,592 | +0.96(+8.62%) |
May 26, 2020 | 10.27 | 11.28 | 10.25 | 11.14 | 101,640,448 | +1.44(+14.85%) |
May 22, 2020 | 10.02 | 10.12 | 9.630 | 9.700 | 37,596,700 | -0.23(-2.32%) |
May 21, 2020 | 9.870 | 10.15 | 9.830 | 9.930 | 45,686,864 | +0.06(+0.61%) |
May 20, 2020 | 9.910 | 10.14 | 9.770 | 9.870 | 43,949,792 | +0.23(+2.39%) |
May 19, 2020 | 10.14 | 10.19 | 9.590 | 9.640 | 62,179,044 | -0.23(-2.33%) |
May 18, 2020 | 9.620 | 9.940 | 9.360 | 9.870 | 76,306,280 | +0.83(+9.18%) |
May 15, 2020 | 8.850 | 9.360 | 8.760 | 9.040 | 39,560,500 | -0.11(-1.20%) |
May 14, 2020 | 8.770 | 9.190 | 8.250 | 9.150 | 72,247,096 | +0.04(+0.44%) |
May 13, 2020 | 9.520 | 9.530 | 8.830 | 9.110 | 68,671,352 | -0.54(-5.60%) |
May 12, 2020 | 10.01 | 10.20 | 9.600 | 9.650 | 46,761,376 | -0.45(-4.46%) |
May 11, 2020 | 9.920 | 10.25 | 9.590 | 10.10 | 48,571,592 | -0.04(-0.39%) |
May 08, 2020 | 9.780 | 10.15 | 9.680 | 10.14 | 59,649,700 | +0.60(+6.29%) |
May 07, 2020 | 9.300 | 9.800 | 9.290 | 9.540 | 61,728,336 | +0.29(+3.14%) |
May 06, 2020 | 9.580 | 9.730 | 9.090 | 9.250 | 68,907,136 | -0.26(-2.73%) |
May 05, 2020 | 10.26 | 10.38 | 9.500 | 9.510 | 86,781,120 | -0.31(-3.16%) |
May 04, 2020 | 9.410 | 10.17 | 9.150 | 9.820 | 125,390,432 | -0.82(-7.71%) |
May 01, 2020 | 11.41 | 11.66 | 10.58 | 10.64 | 99,441,296 | -1.37(-11.41%) |
Apr 30, 2020 | 11.92 | 12.59 | 11.26 | 12.01 | 94,793,472 | -0.62(-4.91%) |
Apr 29, 2020 | 12.10 | 12.89 | 12.02 | 12.63 | 113,351,200 | +1.37(+12.17%) |
Apr 28, 2020 | 10.29 | 11.63 | 10.21 | 11.26 | 114,458,176 | +1.24(+12.38%) |
Apr 27, 2020 | 10.53 | 10.53 | 10.00 | 10.02 | 67,289,256 | -0.29(-2.81%) |
Apr 24, 2020 | 10.40 | 10.50 | 9.900 | 10.31 | 67,234,896 | +0.06(+0.59%) |
Apr 23, 2020 | 10.36 | 10.67 | 10.24 | 10.25 | 54,546,452 | -0.02(-0.19%) |
Apr 22, 2020 | 11.09 | 11.13 | 10.02 | 10.27 | 76,208,136 | -0.73(-6.64%) |
Apr 21, 2020 | 10.80 | 11.22 | 10.70 | 11.00 | 49,803,352 | -0.06(-0.54%) |
Apr 20, 2020 | 11.15 | 11.35 | 10.72 | 11.06 | 58,897,368 | -0.51(-4.41%) |
Apr 17, 2020 | 11.87 | 11.95 | 11.50 | 11.57 | 61,279,400 | +0.50(+4.52%) |
Apr 16, 2020 | 11.91 | 12.03 | 11.05 | 11.07 | 82,789,704 | -1.22(-9.93%) |
Apr 15, 2020 | 12.52 | 12.69 | 11.39 | 12.29 | 124,475,616 | +0.35(+2.93%) |
Apr 14, 2020 | 12.22 | 12.60 | 11.75 | 11.94 | 67,038,420 | +0.38(+3.29%) |
Apr 13, 2020 | 12.90 | 12.95 | 11.25 | 11.56 | 73,259,552 | -0.95(-7.59%) |
Apr 09, 2020 | 12.64 | 13.40 | 11.82 | 12.51 | 117,592,800 | +1.18(+10.41%) |
Apr 08, 2020 | 10.91 | 11.40 | 10.50 | 11.33 | 82,395,904 | +1.11(+10.86%) |
Apr 07, 2020 | 11.07 | 12.20 | 10.05 | 10.22 | 137,919,120 | +0.72(+7.58%) |
Apr 06, 2020 | 9.720 | 9.940 | 9.110 | 9.500 | 94,066,104 | +0.11(+1.17%) |
Apr 03, 2020 | 10.34 | 10.49 | 9.090 | 9.390 | 87,018,800 | -0.67(-6.66%) |
Apr 02, 2020 | 10.61 | 11.03 | 10.00 | 10.06 | 65,483,032 | -0.63(-5.89%) |
Apr 01, 2020 | 11.45 | 11.48 | 10.50 | 10.69 | 56,761,024 | -1.50(-12.31%) |
Mar 31, 2020 | 12.90 | 12.96 | 12.10 | 12.19 | 44,766,976 | -0.06(-0.49%) |
Mar 30, 2020 | 13.20 | 13.22 | 11.81 | 12.25 | 50,466,064 | -1.79(-12.75%) |
Mar 27, 2020 | 14.98 | 15.22 | 13.91 | 14.04 | 50,783,400 | -1.62(-10.34%) |
Mar 26, 2020 | 16.06 | 17.24 | 15.16 | 15.66 | 77,589,216 | +0.27(+1.75%) |
Mar 25, 2020 | 16.69 | 16.99 | 14.31 | 15.39 | 93,732,944 | +1.47(+10.56%) |
Mar 24, 2020 | 11.96 | 14.81 | 11.54 | 13.92 | 101,324,088 | +3.67(+35.80%) |
Mar 23, 2020 | 10.90 | 11.36 | 10.01 | 10.25 | 56,214,448 | -0.13(-1.25%) |
Mar 20, 2020 | 10.65 | 12.00 | 10.30 | 10.38 | 62,681,700 | +0.09(+0.87%) |
Mar 19, 2020 | 11.60 | 12.16 | 10.01 | 10.29 | 71,531,672 | -1.36(-11.67%) |
Mar 18, 2020 | 14.24 | 14.28 | 10.17 | 11.65 | 78,382,320 | -3.93(-25.22%) |
Mar 17, 2020 | 15.78 | 18.49 | 14.79 | 15.58 | 58,014,524 | -0.34(-2.14%) |
Mar 16, 2020 | 12.41 | 16.20 | 12.00 | 15.92 | 84,811,576 | +1.61(+11.25%) |
Mar 13, 2020 | 15.30 | 15.60 | 13.12 | 14.31 | 58,376,100 | +0.86(+6.39%) |
Mar 12, 2020 | 14.05 | 15.75 | 13.33 | 13.45 | 53,891,244 | -2.81(-17.28%) |
Mar 11, 2020 | 16.31 | 16.49 | 15.52 | 16.26 | 43,743,652 | -0.74(-4.35%) |
Mar 10, 2020 | 15.82 | 17.67 | 14.61 | 17.00 | 56,926,412 | +2.25(+15.25%) |
Mar 09, 2020 | 14.87 | 15.79 | 14.46 | 14.75 | 42,502,656 | -1.22(-7.64%) |
Mar 06, 2020 | 15.02 | 17.12 | 14.80 | 15.97 | 54,504,900 | -0.07(-0.44%) |
Mar 05, 2020 | 17.54 | 17.65 | 15.98 | 16.04 | 44,557,568 | -2.49(-13.44%) |
Mar 04, 2020 | 18.36 | 18.55 | 17.30 | 18.53 | 44,341,552 | +0.68(+3.81%) |
Mar 03, 2020 | 19.66 | 19.79 | 17.80 | 17.85 | 35,381,196 | -1.01(-5.36%) |