Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.864 | 9.128 | 8.505 | 9.128 | 930,413 | +0.05(+0.52%) |
May 28, 2020 | 9.402 | 9.459 | 8.798 | 9.081 | 649,877 | -0.35(-3.70%) |
May 27, 2020 | 8.373 | 9.619 | 8.118 | 9.430 | 1,056,720 | +1.19(+14.43%) |
May 26, 2020 | 8.175 | 8.345 | 7.948 | 8.241 | 713,548 | +0.49(+6.33%) |
May 22, 2020 | 7.694 | 7.858 | 7.391 | 7.750 | 591,320 | -0.05(-0.61%) |
May 21, 2020 | 7.797 | 7.996 | 7.561 | 7.797 | 515,288 | +0.03(+0.36%) |
May 20, 2020 | 7.977 | 8.298 | 7.571 | 7.769 | 1,250,849 | +0.24(+3.13%) |
May 19, 2020 | 7.023 | 8.855 | 6.721 | 7.533 | 2,173,538 | +0.58(+8.28%) |
May 18, 2020 | 6.825 | 7.297 | 6.806 | 6.957 | 919,694 | +0.52(+8.06%) |
May 15, 2020 | 5.843 | 6.485 | 5.711 | 6.438 | 771,724 | +0.60(+10.36%) |
May 14, 2020 | 5.664 | 5.975 | 5.390 | 5.834 | 730,504 | -0.11(-1.90%) |
May 13, 2020 | 5.806 | 5.966 | 5.305 | 5.947 | 1,039,474 | +0.09(+1.61%) |
May 12, 2020 | 5.900 | 6.126 | 5.730 | 5.853 | 812,893 | -0.05(-0.80%) |
May 11, 2020 | 6.004 | 6.032 | 5.654 | 5.900 | 712,334 | +0.00(+0.00%) |
May 08, 2020 | 5.994 | 6.372 | 5.579 | 5.900 | 1,390,694 | +0.21(+3.65%) |
May 07, 2020 | 5.749 | 5.966 | 5.541 | 5.692 | 1,067,837 | +0.10(+1.82%) |
May 06, 2020 | 5.710 | 6.030 | 5.353 | 5.591 | 953,752 | -0.11(-1.93%) |
May 05, 2020 | 5.820 | 6.121 | 5.490 | 5.701 | 1,371,615 | +0.46(+8.73%) |
May 04, 2020 | 5.554 | 5.719 | 5.243 | 5.243 | 1,723,259 | -0.53(-9.19%) |
May 01, 2020 | 6.478 | 6.579 | 5.765 | 5.774 | 1,108,171 | -0.93(-13.92%) |
Apr 30, 2020 | 7.302 | 7.302 | 6.323 | 6.707 | 1,797,134 | -0.16(-2.27%) |
Apr 29, 2020 | 6.131 | 6.863 | 6.131 | 6.863 | 1,254,781 | +0.95(+16.10%) |
Apr 28, 2020 | 5.838 | 6.240 | 5.701 | 5.911 | 1,268,312 | +0.55(+10.24%) |
Apr 27, 2020 | 5.142 | 5.380 | 4.685 | 5.362 | 847,850 | +0.29(+5.78%) |
Apr 24, 2020 | 5.206 | 5.399 | 4.804 | 5.069 | 1,409,804 | +0.09(+1.84%) |
Apr 23, 2020 | 4.584 | 5.280 | 4.438 | 4.978 | 1,853,196 | +0.62(+14.29%) |
Apr 22, 2020 | 4.200 | 4.429 | 4.054 | 4.356 | 1,018,707 | +0.42(+10.70%) |
Apr 21, 2020 | 3.587 | 3.935 | 3.541 | 3.935 | 842,982 | +0.21(+5.65%) |
Apr 20, 2020 | 3.486 | 4.008 | 3.331 | 3.724 | 1,239,166 | -0.06(-1.69%) |
Apr 17, 2020 | 3.742 | 3.788 | 3.550 | 3.788 | 1,267,949 | +0.20(+5.61%) |
Apr 16, 2020 | 4.026 | 4.035 | 3.431 | 3.587 | 765,663 | -0.28(-7.33%) |
Apr 15, 2020 | 4.246 | 4.374 | 3.752 | 3.871 | 1,639,602 | -0.71(-15.57%) |
Apr 14, 2020 | 4.786 | 4.987 | 4.502 | 4.584 | 960,990 | +0.05(+1.21%) |
Apr 13, 2020 | 4.575 | 5.170 | 4.410 | 4.529 | 1,707,445 | +0.37(+8.79%) |
Apr 09, 2020 | 3.733 | 4.520 | 3.697 | 4.163 | 1,712,420 | +0.76(+22.31%) |
Apr 08, 2020 | 3.157 | 3.450 | 3.120 | 3.404 | 931,842 | +0.34(+11.04%) |
Apr 07, 2020 | 3.020 | 3.523 | 2.901 | 3.065 | 1,156,675 | +0.23(+8.06%) |
Apr 06, 2020 | 2.937 | 3.065 | 2.827 | 2.837 | 800,917 | -0.11(-3.73%) |
Apr 03, 2020 | 3.203 | 3.239 | 2.763 | 2.946 | 583,484 | -0.16(-5.01%) |
Apr 02, 2020 | 3.203 | 3.285 | 2.928 | 3.102 | 1,050,927 | +0.16(+5.61%) |
Apr 01, 2020 | 3.203 | 3.203 | 2.837 | 2.937 | 520,388 | -0.27(-8.29%) |
Mar 31, 2020 | 2.837 | 3.212 | 2.786 | 3.203 | 947,067 | +0.55(+20.69%) |
Mar 30, 2020 | 2.928 | 2.928 | 2.434 | 2.654 | 686,351 | -0.14(-4.92%) |
Mar 27, 2020 | 3.120 | 3.120 | 2.727 | 2.791 | 1,050,796 | -0.37(-11.59%) |
Mar 26, 2020 | 3.203 | 3.521 | 2.985 | 3.157 | 962,683 | +0.22(+7.48%) |
Mar 25, 2020 | 2.937 | 3.660 | 2.699 | 2.937 | 1,688,065 | +0.20(+7.36%) |
Mar 24, 2020 | 2.846 | 3.065 | 2.681 | 2.736 | 764,881 | +0.05(+2.05%) |
Mar 23, 2020 | 3.678 | 3.825 | 2.525 | 2.681 | 1,391,743 | -1.20(-30.90%) |
Mar 20, 2020 | 2.827 | 3.925 | 2.635 | 3.880 | 2,775,566 | +1.02(+35.46%) |
Mar 19, 2020 | 2.745 | 3.459 | 2.388 | 2.864 | 2,138,582 | -0.02(-0.63%) |
Mar 18, 2020 | 3.660 | 3.669 | 1.656 | 2.882 | 1,509,975 | -0.88(-23.36%) |
Mar 17, 2020 | 4.456 | 4.456 | 3.623 | 3.761 | 922,179 | -0.46(-10.85%) |
Mar 16, 2020 | 4.118 | 4.511 | 3.770 | 4.218 | 835,447 | -0.23(-5.14%) |
Mar 13, 2020 | 5.243 | 5.673 | 4.346 | 4.447 | 1,525,648 | -0.18(-3.95%) |
Mar 12, 2020 | 4.840 | 5.243 | 4.529 | 4.630 | 910,497 | -0.63(-12.00%) |
Mar 11, 2020 | 4.420 | 5.618 | 4.383 | 5.261 | 1,734,698 | +0.67(+14.54%) |
Mar 10, 2020 | 5.499 | 6.109 | 4.209 | 4.593 | 2,750,329 | +0.48(+11.56%) |
Mar 09, 2020 | 7.961 | 7.961 | 4.118 | 4.118 | 2,469,147 | -6.81(-62.31%) |
Mar 06, 2020 | 12.24 | 12.42 | 10.91 | 10.93 | 1,166,094 | -1.84(-14.41%) |
Mar 05, 2020 | 13.27 | 13.50 | 12.50 | 12.76 | 432,570 | -0.75(-5.55%) |
Mar 04, 2020 | 13.94 | 13.96 | 13.32 | 13.51 | 544,621 | -0.05(-0.40%) |
Mar 03, 2020 | 14.75 | 15.02 | 13.38 | 13.57 | 922,247 | -1.05(-7.20%) |
Mar 02, 2020 | 14.13 | 14.82 | 13.93 | 14.62 | 284,983 | +0.58(+4.10%) |
Feb 28, 2020 | 13.69 | 14.36 | 13.69 | 14.05 | 1,610,018 | -0.14(-0.97%) |
Feb 27, 2020 | 14.40 | 14.64 | 14.04 | 14.18 | 846,784 | -0.80(-5.31%) |
Feb 26, 2020 | 15.71 | 15.88 | 14.96 | 14.98 | 783,098 | -0.58(-3.71%) |
Feb 25, 2020 | 17.31 | 17.37 | 15.53 | 15.56 | 1,196,592 | -1.77(-10.19%) |
Feb 24, 2020 | 17.71 | 17.82 | 17.25 | 17.32 | 468,697 | -0.62(-3.47%) |
Feb 21, 2020 | 18.33 | 18.55 | 17.76 | 17.94 | 530,152 | -0.53(-2.87%) |
Feb 20, 2020 | 18.01 | 18.85 | 18.00 | 18.47 | 684,273 | +0.50(+2.80%) |
Feb 19, 2020 | 18.05 | 18.63 | 17.93 | 17.97 | 362,300 | -0.05(-0.25%) |
Feb 18, 2020 | 18.30 | 18.35 | 17.55 | 18.02 | 452,527 | +0.06(+0.36%) |
Feb 14, 2020 | 18.38 | 18.71 | 17.84 | 17.95 | 503,485 | -0.39(-2.14%) |
Feb 13, 2020 | 19.20 | 19.42 | 18.30 | 18.35 | 393,489 | -1.19(-6.09%) |
Feb 12, 2020 | 19.95 | 20.51 | 18.76 | 19.54 | 560,273 | -0.38(-1.93%) |
Feb 11, 2020 | 19.36 | 20.03 | 19.36 | 19.92 | 226,528 | +0.65(+3.37%) |
Feb 10, 2020 | 19.95 | 19.95 | 19.12 | 19.27 | 198,010 | -0.74(-3.70%) |
Feb 07, 2020 | 20.26 | 20.51 | 19.81 | 20.01 | 153,548 | -0.34(-1.66%) |
Feb 06, 2020 | 20.15 | 20.41 | 19.80 | 20.35 | 228,466 | +0.23(+1.14%) |
Feb 05, 2020 | 20.28 | 20.64 | 20.05 | 20.12 | 199,137 | +0.06(+0.32%) |
Feb 04, 2020 | 19.87 | 20.12 | 19.71 | 20.06 | 246,238 | +0.42(+2.14%) |
Feb 03, 2020 | 20.01 | 20.26 | 19.63 | 19.64 | 254,909 | -0.23(-1.16%) |
Jan 31, 2020 | 19.67 | 19.95 | 19.60 | 19.87 | 607,943 | +0.10(+0.49%) |
Jan 30, 2020 | 19.43 | 19.78 | 19.34 | 19.77 | 726,201 | +0.34(+1.73%) |
Jan 29, 2020 | 19.79 | 19.92 | 19.27 | 19.43 | 677,536 | -0.35(-1.79%) |
Jan 28, 2020 | 20.04 | 20.04 | 19.55 | 19.79 | 459,992 | -0.17(-0.84%) |
Jan 27, 2020 | 19.96 | 20.26 | 19.59 | 19.96 | 730,957 | -0.18(-0.88%) |
Jan 24, 2020 | 20.92 | 21.23 | 20.12 | 20.13 | 728,359 | -0.57(-2.74%) |
Jan 23, 2020 | 21.30 | 21.42 | 20.56 | 20.70 | 334,388 | -0.72(-3.35%) |
Jan 22, 2020 | 21.86 | 21.87 | 21.32 | 21.42 | 547,356 | -0.43(-1.99%) |
Jan 21, 2020 | 22.67 | 22.76 | 21.55 | 21.85 | 318,992 | -0.98(-4.27%) |
Jan 17, 2020 | 23.54 | 23.61 | 22.71 | 22.83 | 180,624 | -0.60(-2.57%) |
Jan 16, 2020 | 23.48 | 23.57 | 23.34 | 23.43 | 317,303 | +0.09(+0.38%) |
Jan 15, 2020 | 23.12 | 23.41 | 22.98 | 23.34 | 404,784 | +0.17(+0.73%) |
Jan 14, 2020 | 23.19 | 23.68 | 23.08 | 23.18 | 439,482 | -0.40(-1.69%) |
Jan 13, 2020 | 23.29 | 23.73 | 23.02 | 23.57 | 620,767 | +0.31(+1.33%) |
Jan 10, 2020 | 23.19 | 23.33 | 22.95 | 23.26 | 385,489 | +0.05(+0.23%) |
Jan 09, 2020 | 23.21 | 23.31 | 22.85 | 23.21 | 195,324 | -0.07(-0.30%) |
Jan 08, 2020 | 23.96 | 24.05 | 23.01 | 23.28 | 294,286 | -0.64(-2.67%) |
Jan 07, 2020 | 23.68 | 24.07 | 23.47 | 23.92 | 411,434 | +0.18(+0.75%) |
Jan 06, 2020 | 23.63 | 23.83 | 23.33 | 23.74 | 561,502 | +0.27(+1.13%) |
Jan 03, 2020 | 23.75 | 23.80 | 23.17 | 23.48 | 555,627 | -0.12(-0.49%) |
Jan 02, 2020 | 23.67 | 23.79 | 23.33 | 23.59 | 536,663 | +0.04(+0.15%) |
Dec 31, 2019 | 23.46 | 23.77 | 23.32 | 23.56 | 162,020 | +0.10(+0.42%) |