Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.468 | 6.300 | 5.425 | 6.112 | 78,442,000 | +0.45(+7.95%) |
May 28, 2020 | 5.490 | 5.865 | 5.353 | 5.662 | 62,293,516 | +0.15(+2.81%) |
May 27, 2020 | 5.732 | 5.795 | 5.350 | 5.508 | 69,298,088 | -0.42(-7.01%) |
May 26, 2020 | 5.945 | 6.025 | 5.665 | 5.923 | 57,837,788 | +0.21(+3.68%) |
May 22, 2020 | 5.562 | 5.723 | 5.300 | 5.713 | 58,064,400 | -0.15(-2.60%) |
May 21, 2020 | 5.987 | 6.000 | 5.680 | 5.865 | 67,078,856 | +0.12(+2.18%) |
May 20, 2020 | 5.537 | 5.787 | 5.492 | 5.740 | 70,391,424 | +0.51(+9.75%) |
May 19, 2020 | 5.383 | 5.445 | 5.135 | 5.230 | 52,759,288 | -0.31(-5.60%) |
May 18, 2020 | 5.290 | 5.532 | 5.143 | 5.540 | 75,331,504 | +0.89(+19.08%) |
May 15, 2020 | 4.468 | 4.688 | 4.357 | 4.652 | 66,262,800 | +0.35(+8.26%) |
May 14, 2020 | 4.000 | 4.388 | 3.953 | 4.298 | 54,414,080 | +0.37(+9.42%) |
May 13, 2020 | 4.095 | 4.183 | 3.810 | 3.928 | 54,058,836 | -0.10(-2.60%) |
May 12, 2020 | 4.173 | 4.210 | 3.982 | 4.032 | 54,621,976 | -0.09(-2.12%) |
May 11, 2020 | 4.293 | 4.332 | 3.990 | 4.120 | 64,370,256 | -0.22(-5.18%) |
May 08, 2020 | 4.185 | 4.430 | 3.978 | 4.345 | 82,340,800 | +0.45(+11.70%) |
May 07, 2020 | 4.412 | 4.435 | 3.820 | 3.890 | 93,699,576 | -0.16(-3.95%) |
May 06, 2020 | 4.188 | 4.258 | 3.845 | 4.050 | 88,309,440 | -0.33(-7.48%) |
May 05, 2020 | 4.035 | 4.393 | 4.025 | 4.378 | 90,690,624 | +0.63(+16.81%) |
May 04, 2020 | 3.385 | 3.750 | 3.335 | 3.748 | 50,637,144 | +0.27(+7.69%) |
May 01, 2020 | 3.513 | 3.625 | 3.337 | 3.480 | 62,276,000 | -0.18(-4.85%) |
Apr 30, 2020 | 3.547 | 3.667 | 3.158 | 3.658 | 111,740,712 | +0.45(+14.03%) |
Apr 29, 2020 | 3.230 | 3.375 | 3.147 | 3.208 | 94,204,288 | +0.20(+6.56%) |
Apr 28, 2020 | 3.192 | 3.320 | 2.915 | 3.010 | 103,188,440 | -0.10(-3.06%) |
Apr 27, 2020 | 3.165 | 3.237 | 2.975 | 3.105 | 132,195,000 | -1.03(-24.86%) |
Apr 24, 2020 | 4.438 | 4.553 | 3.950 | 4.133 | 74,605,600 | -0.31(-6.98%) |
Apr 23, 2020 | 4.605 | 4.900 | 3.995 | 4.442 | 132,218,160 | +0.53(+13.47%) |
Apr 22, 2020 | 4.147 | 4.610 | 3.865 | 3.915 | 147,207,552 | +0.27(+7.48%) |
Apr 21, 2020 | 5.825 | 6.173 | 2.750 | 3.643 | 206,629,168 | -4.79(-56.83%) |
Apr 20, 2020 | 8.312 | 8.938 | 8.000 | 8.438 | 90,104,968 | -1.44(-14.56%) |
Apr 17, 2020 | 9.750 | 10.19 | 9.562 | 9.875 | 18,527,792 | -0.50(-4.82%) |
Apr 16, 2020 | 10.25 | 10.25 | 9.188 | 10.38 | 24,421,982 | -0.06(-0.60%) |
Apr 15, 2020 | 10.62 | 10.75 | 10.00 | 10.44 | 25,631,590 | -1.31(-11.17%) |
Apr 14, 2020 | 12.06 | 12.25 | 11.25 | 11.75 | 20,006,336 | -0.94(-7.39%) |
Apr 13, 2020 | 12.81 | 13.25 | 12.38 | 12.69 | 15,708,250 | +0.06(+0.50%) |
Apr 09, 2020 | 14.75 | 16.69 | 12.00 | 12.62 | 40,840,544 | -2.12(-14.41%) |
Apr 08, 2020 | 13.38 | 15.00 | 12.69 | 14.75 | 21,408,110 | +1.38(+10.28%) |
Apr 07, 2020 | 15.69 | 16.06 | 12.44 | 13.38 | 20,504,794 | -2.38(-15.08%) |
Apr 06, 2020 | 16.69 | 17.25 | 15.25 | 15.75 | 18,415,492 | -2.75(-14.86%) |
Apr 03, 2020 | 17.19 | 19.19 | 15.81 | 18.50 | 22,765,872 | +4.44(+31.56%) |
Apr 02, 2020 | 11.56 | 16.38 | 11.25 | 14.06 | 28,232,664 | +3.50(+33.14%) |
Apr 01, 2020 | 10.06 | 10.62 | 9.500 | 10.56 | 6,258,306 | +0.62(+6.29%) |
Mar 31, 2020 | 10.62 | 10.62 | 9.688 | 9.938 | 8,291,613 | +0.00(+0.00%) |
Mar 30, 2020 | 9.938 | 10.25 | 8.938 | 9.938 | 13,856,300 | -1.31(-11.67%) |
Mar 27, 2020 | 11.50 | 11.56 | 10.56 | 11.25 | 10,100,944 | -1.81(-13.88%) |
Mar 26, 2020 | 13.62 | 13.94 | 12.19 | 13.06 | 7,481,638 | -1.50(-10.30%) |
Mar 25, 2020 | 13.44 | 15.00 | 12.75 | 14.56 | 4,897,762 | +0.56(+4.02%) |
Mar 24, 2020 | 14.50 | 14.56 | 13.00 | 14.00 | 4,599,081 | +0.44(+3.23%) |
Mar 23, 2020 | 12.81 | 13.62 | 11.81 | 13.56 | 6,344,598 | -0.56(-3.98%) |
Mar 20, 2020 | 16.12 | 16.67 | 12.56 | 14.12 | 7,492,352 | -2.25(-13.74%) |
Mar 19, 2020 | 13.69 | 19.62 | 12.94 | 16.38 | 7,015,061 | +2.81(+20.74%) |
Mar 18, 2020 | 16.94 | 17.75 | 11.25 | 13.56 | 9,075,222 | -8.12(-37.46%) |
Mar 17, 2020 | 24.38 | 25.31 | 21.25 | 21.69 | 3,464,448 | -2.81(-11.48%) |
Mar 16, 2020 | 24.75 | 27.44 | 24.06 | 24.50 | 3,178,992 | -8.00(-24.62%) |
Mar 13, 2020 | 32.06 | 34.19 | 29.00 | 32.50 | 2,422,112 | +3.62(+12.55%) |
Mar 12, 2020 | 28.06 | 31.31 | 28.00 | 28.88 | 2,187,634 | -3.88(-11.83%) |
Mar 11, 2020 | 33.31 | 34.12 | 31.62 | 32.75 | 2,019,446 | -2.81(-7.91%) |
Mar 10, 2020 | 34.19 | 36.44 | 32.12 | 35.56 | 3,309,050 | +6.25(+21.32%) |
Mar 09, 2020 | 34.69 | 39.38 | 29.12 | 29.31 | 5,964,670 | -28.19(-49.02%) |
Mar 06, 2020 | 65.25 | 65.50 | 55.94 | 57.50 | 2,982,592 | -13.06(-18.51%) |
Mar 05, 2020 | 73.50 | 74.00 | 69.62 | 70.56 | 742,211 | -3.56(-4.81%) |
Mar 04, 2020 | 77.81 | 78.19 | 72.75 | 74.12 | 819,519 | -0.38(-0.50%) |
Mar 03, 2020 | 76.31 | 78.81 | 72.19 | 74.50 | 1,120,762 | -0.38(-0.50%) |