Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.55 | 16.93 | 16.01 | 16.53 | 18,318,668 | -0.40(-2.35%) |
May 28, 2020 | 17.14 | 17.42 | 16.29 | 16.92 | 4,732,255 | -0.09(-0.54%) |
May 27, 2020 | 16.91 | 17.29 | 16.21 | 17.02 | 4,849,295 | +0.13(+0.77%) |
May 26, 2020 | 17.75 | 17.96 | 16.79 | 16.89 | 3,972,621 | +0.22(+1.33%) |
May 22, 2020 | 15.78 | 16.71 | 15.37 | 16.67 | 3,697,982 | +0.67(+4.22%) |
May 21, 2020 | 16.19 | 16.42 | 15.73 | 15.99 | 4,820,103 | -0.05(-0.29%) |
May 20, 2020 | 15.94 | 16.60 | 15.77 | 16.04 | 5,311,775 | +0.59(+3.83%) |
May 19, 2020 | 16.14 | 16.38 | 15.24 | 15.45 | 6,237,767 | -0.67(-4.13%) |
May 18, 2020 | 15.27 | 16.41 | 15.09 | 16.11 | 6,186,188 | +2.23(+16.04%) |
May 15, 2020 | 13.11 | 14.14 | 12.94 | 13.89 | 4,186,709 | +0.78(+5.92%) |
May 14, 2020 | 12.67 | 13.78 | 12.09 | 13.11 | 5,663,570 | +0.10(+0.78%) |
May 13, 2020 | 13.04 | 13.44 | 12.40 | 13.01 | 6,858,525 | -0.31(-2.36%) |
May 12, 2020 | 12.55 | 14.07 | 12.45 | 13.32 | 6,627,001 | +0.96(+7.77%) |
May 11, 2020 | 12.62 | 12.75 | 12.14 | 12.36 | 6,051,288 | -0.39(-3.04%) |
May 08, 2020 | 12.76 | 13.03 | 12.32 | 12.75 | 6,937,221 | +0.35(+2.83%) |
May 07, 2020 | 11.48 | 12.88 | 11.17 | 12.40 | 7,041,242 | +1.63(+15.09%) |
May 06, 2020 | 11.37 | 11.71 | 10.72 | 10.77 | 3,875,407 | -0.73(-6.35%) |
May 05, 2020 | 11.90 | 11.90 | 11.24 | 11.50 | 4,629,022 | +0.45(+4.10%) |
May 04, 2020 | 10.20 | 11.50 | 10.17 | 11.05 | 4,941,639 | +0.14(+1.27%) |
May 01, 2020 | 11.55 | 11.74 | 10.62 | 10.91 | 5,338,872 | -1.06(-8.87%) |
Apr 30, 2020 | 11.57 | 12.10 | 10.65 | 11.97 | 7,571,305 | +0.78(+6.93%) |
Apr 29, 2020 | 10.23 | 11.27 | 9.969 | 11.20 | 5,845,467 | +1.51(+15.61%) |
Apr 28, 2020 | 9.566 | 9.996 | 9.108 | 9.685 | 6,541,782 | +0.49(+5.28%) |
Apr 27, 2020 | 8.723 | 9.236 | 8.329 | 9.199 | 5,643,917 | +0.29(+3.29%) |
Apr 24, 2020 | 8.631 | 9.117 | 8.375 | 8.906 | 6,791,353 | +0.42(+4.97%) |
Apr 23, 2020 | 7.953 | 8.558 | 7.880 | 8.485 | 7,991,119 | +0.88(+11.57%) |
Apr 22, 2020 | 7.633 | 7.720 | 7.046 | 7.605 | 8,310,233 | +0.42(+5.87%) |
Apr 21, 2020 | 6.762 | 7.284 | 6.652 | 7.184 | 9,068,447 | -0.04(-0.51%) |
Apr 20, 2020 | 6.716 | 7.605 | 6.597 | 7.220 | 9,105,354 | -0.05(-0.63%) |
Apr 17, 2020 | 7.239 | 7.532 | 7.046 | 7.266 | 10,029,925 | +0.23(+3.26%) |
Apr 16, 2020 | 7.284 | 7.293 | 6.886 | 7.037 | 4,011,008 | -0.28(-3.88%) |
Apr 15, 2020 | 7.468 | 7.623 | 7.009 | 7.321 | 5,185,830 | -0.63(-7.95%) |
Apr 14, 2020 | 7.532 | 8.157 | 7.385 | 7.953 | 5,873,954 | +0.12(+1.52%) |
Apr 13, 2020 | 8.393 | 8.475 | 7.523 | 7.834 | 7,391,354 | -0.05(-0.70%) |
Apr 09, 2020 | 8.027 | 8.851 | 7.422 | 7.889 | 9,433,266 | +0.57(+7.76%) |
Apr 08, 2020 | 7.385 | 7.779 | 7.083 | 7.321 | 8,753,257 | +0.12(+1.65%) |
Apr 07, 2020 | 7.229 | 8.182 | 7.009 | 7.202 | 9,391,880 | +0.60(+9.02%) |
Apr 06, 2020 | 6.148 | 7.174 | 5.763 | 6.606 | 7,589,954 | +0.81(+13.90%) |
Apr 03, 2020 | 6.194 | 6.341 | 5.186 | 5.800 | 7,111,892 | +0.01(+0.16%) |
Apr 02, 2020 | 5.507 | 6.524 | 5.488 | 5.791 | 9,196,848 | +0.39(+7.30%) |
Apr 01, 2020 | 5.882 | 5.910 | 5.039 | 5.397 | 8,270,478 | -0.93(-14.76%) |
Mar 31, 2020 | 6.166 | 6.496 | 5.690 | 6.331 | 11,220,541 | +0.39(+6.64%) |
Mar 30, 2020 | 6.176 | 6.176 | 4.810 | 5.937 | 13,974,709 | -0.47(-7.30%) |
Mar 27, 2020 | 6.689 | 6.780 | 5.965 | 6.405 | 8,147,834 | -0.60(-8.63%) |
Mar 26, 2020 | 7.486 | 7.926 | 6.886 | 7.009 | 6,678,396 | -0.49(-6.48%) |
Mar 25, 2020 | 7.468 | 8.705 | 6.487 | 7.495 | 6,604,945 | +0.15(+1.99%) |
Mar 24, 2020 | 7.165 | 7.422 | 6.276 | 7.348 | 6,550,455 | +0.84(+12.96%) |
Mar 23, 2020 | 6.625 | 6.872 | 5.049 | 6.505 | 7,320,501 | -0.18(-2.74%) |
Mar 20, 2020 | 6.038 | 7.019 | 5.956 | 6.689 | 11,530,469 | +0.83(+14.24%) |
Mar 19, 2020 | 4.380 | 6.368 | 4.178 | 5.855 | 13,827,504 | +1.52(+35.10%) |
Mar 18, 2020 | 5.864 | 5.937 | 3.354 | 4.334 | 13,484,814 | -2.27(-34.40%) |
Mar 17, 2020 | 9.034 | 9.126 | 6.350 | 6.606 | 8,851,226 | -2.40(-26.65%) |
Mar 16, 2020 | 9.923 | 10.95 | 8.732 | 9.007 | 5,861,908 | -2.43(-21.23%) |
Mar 13, 2020 | 11.33 | 11.56 | 9.117 | 11.44 | 8,762,829 | +1.25(+12.23%) |
Mar 12, 2020 | 11.98 | 12.01 | 9.731 | 10.19 | 7,396,832 | -3.05(-23.05%) |
Mar 11, 2020 | 12.46 | 13.77 | 11.62 | 13.24 | 7,517,289 | +0.27(+2.12%) |
Mar 10, 2020 | 14.66 | 14.71 | 10.24 | 12.97 | 13,061,653 | +0.94(+7.85%) |
Mar 09, 2020 | 19.56 | 19.56 | 11.71 | 12.02 | 16,209,977 | -13.51(-52.91%) |
Mar 06, 2020 | 28.57 | 28.60 | 25.20 | 25.53 | 4,870,736 | -4.25(-14.28%) |
Mar 05, 2020 | 30.04 | 30.58 | 29.28 | 29.78 | 2,464,620 | -1.34(-4.30%) |
Mar 04, 2020 | 30.30 | 31.33 | 30.10 | 31.12 | 2,606,418 | +0.82(+2.69%) |
Mar 03, 2020 | 31.41 | 32.12 | 29.68 | 30.30 | 3,272,182 | -0.77(-2.48%) |