Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.62 | 11.69 | 10.97 | 11.64 | 2,474,200 | +0.13(+1.13%) |
May 28, 2020 | 12.36 | 12.57 | 11.42 | 11.51 | 1,184,995 | -0.79(-6.42%) |
May 27, 2020 | 12.16 | 12.40 | 11.71 | 12.30 | 1,353,070 | +0.15(+1.23%) |
May 26, 2020 | 12.48 | 12.73 | 12.13 | 12.15 | 990,648 | -0.01(-0.08%) |
May 22, 2020 | 12.41 | 12.42 | 12.00 | 12.16 | 689,500 | -0.27(-2.13%) |
May 21, 2020 | 12.54 | 12.62 | 12.12 | 12.43 | 806,826 | -0.21(-1.70%) |
May 20, 2020 | 12.13 | 12.76 | 11.95 | 12.64 | 1,289,553 | +0.75(+6.31%) |
May 19, 2020 | 12.06 | 12.35 | 11.87 | 11.89 | 1,132,813 | -0.21(-1.74%) |
May 18, 2020 | 12.71 | 13.02 | 11.89 | 12.10 | 1,696,726 | -0.32(-2.58%) |
May 15, 2020 | 12.20 | 12.84 | 12.12 | 12.42 | 1,562,100 | +0.30(+2.48%) |
May 14, 2020 | 11.56 | 12.15 | 11.35 | 12.12 | 1,906,393 | +0.31(+2.62%) |
May 13, 2020 | 11.50 | 12.05 | 11.34 | 11.81 | 2,487,298 | +0.25(+2.16%) |
May 12, 2020 | 12.51 | 12.95 | 11.56 | 11.56 | 6,806,102 | -1.29(-10.04%) |
May 11, 2020 | 11.93 | 13.17 | 11.88 | 12.85 | 2,699,358 | +0.87(+7.26%) |
May 08, 2020 | 11.86 | 12.22 | 11.68 | 11.98 | 2,062,400 | +0.30(+2.57%) |
May 07, 2020 | 11.90 | 12.06 | 11.65 | 11.68 | 1,388,476 | +0.04(+0.34%) |
May 06, 2020 | 11.95 | 12.06 | 11.60 | 11.64 | 2,844,901 | -0.31(-2.59%) |
May 05, 2020 | 10.23 | 12.25 | 10.10 | 11.95 | 16,248,806 | +3.29(+37.99%) |
May 04, 2020 | 7.940 | 8.690 | 7.720 | 8.660 | 1,498,505 | +0.68(+8.52%) |
May 01, 2020 | 7.840 | 8.010 | 7.600 | 7.980 | 966,600 | -0.12(-1.48%) |
Apr 30, 2020 | 8.410 | 8.482 | 8.050 | 8.100 | 760,386 | -0.50(-5.81%) |
Apr 29, 2020 | 8.270 | 8.700 | 8.100 | 8.600 | 1,070,806 | +0.56(+6.97%) |
Apr 28, 2020 | 8.000 | 8.270 | 7.740 | 8.040 | 883,778 | +0.20(+2.55%) |
Apr 27, 2020 | 7.820 | 8.030 | 7.760 | 7.840 | 752,811 | +0.13(+1.69%) |
Apr 24, 2020 | 7.310 | 7.750 | 7.270 | 7.710 | 574,400 | +0.40(+5.47%) |
Apr 23, 2020 | 7.560 | 7.730 | 7.282 | 7.310 | 629,104 | -0.21(-2.79%) |
Apr 22, 2020 | 7.290 | 7.570 | 7.140 | 7.520 | 726,088 | +0.42(+5.92%) |
Apr 21, 2020 | 7.260 | 7.420 | 7.000 | 7.100 | 840,729 | -0.36(-4.83%) |
Apr 20, 2020 | 7.180 | 7.960 | 7.154 | 7.460 | 965,118 | +0.00(+0.00%) |
Apr 17, 2020 | 7.280 | 7.480 | 7.060 | 7.460 | 1,034,700 | +0.41(+5.82%) |
Apr 16, 2020 | 7.340 | 7.460 | 6.860 | 7.050 | 758,935 | -0.22(-3.03%) |
Apr 15, 2020 | 7.230 | 7.410 | 7.000 | 7.270 | 867,179 | -0.19(-2.55%) |
Apr 14, 2020 | 7.000 | 7.570 | 6.910 | 7.460 | 1,385,844 | +0.56(+8.12%) |
Apr 13, 2020 | 6.950 | 6.990 | 6.740 | 6.900 | 774,450 | -0.10(-1.43%) |
Apr 09, 2020 | 7.160 | 7.240 | 6.780 | 7.000 | 871,400 | +0.05(+0.72%) |
Apr 08, 2020 | 6.770 | 7.140 | 6.540 | 6.950 | 1,027,708 | +0.25(+3.73%) |
Apr 07, 2020 | 7.240 | 7.450 | 6.560 | 6.700 | 1,088,955 | -0.39(-5.50%) |
Apr 06, 2020 | 7.070 | 7.300 | 6.800 | 7.090 | 896,264 | +0.36(+5.35%) |
Apr 03, 2020 | 7.010 | 7.140 | 6.550 | 6.730 | 812,000 | -0.34(-4.81%) |
Apr 02, 2020 | 6.560 | 7.120 | 6.370 | 7.070 | 897,082 | +0.40(+6.00%) |
Apr 01, 2020 | 7.180 | 7.460 | 6.600 | 6.670 | 1,166,526 | -0.91(-12.01%) |
Mar 31, 2020 | 7.960 | 8.220 | 7.450 | 7.580 | 1,878,094 | -0.38(-4.77%) |
Mar 30, 2020 | 7.080 | 8.000 | 6.610 | 7.960 | 1,211,810 | +0.91(+12.91%) |
Mar 27, 2020 | 7.270 | 7.580 | 7.030 | 7.050 | 1,594,700 | -0.47(-6.25%) |
Mar 26, 2020 | 7.720 | 8.340 | 7.290 | 7.520 | 1,592,074 | -0.13(-1.70%) |
Mar 25, 2020 | 7.260 | 8.220 | 7.220 | 7.650 | 1,534,313 | +0.41(+5.66%) |
Mar 24, 2020 | 6.610 | 7.330 | 6.560 | 7.240 | 1,505,353 | +1.01(+16.21%) |
Mar 23, 2020 | 5.900 | 6.440 | 5.690 | 6.230 | 1,289,611 | +0.39(+6.68%) |
Mar 20, 2020 | 5.700 | 6.300 | 5.480 | 5.840 | 1,657,300 | +0.31(+5.61%) |
Mar 19, 2020 | 4.080 | 5.740 | 4.080 | 5.530 | 1,779,337 | +1.43(+34.88%) |
Mar 18, 2020 | 4.770 | 4.970 | 3.810 | 4.100 | 1,939,193 | -0.98(-19.29%) |
Mar 17, 2020 | 5.110 | 5.300 | 4.700 | 5.080 | 1,606,884 | +0.05(+0.99%) |
Mar 16, 2020 | 4.570 | 5.410 | 4.570 | 5.030 | 1,394,185 | -0.85(-14.46%) |
Mar 13, 2020 | 6.410 | 6.448 | 5.010 | 5.880 | 2,069,000 | -0.19(-3.13%) |
Mar 12, 2020 | 6.400 | 6.640 | 5.690 | 6.070 | 2,561,699 | -0.87(-12.54%) |
Mar 11, 2020 | 7.150 | 7.450 | 6.720 | 6.940 | 1,905,036 | -0.49(-6.59%) |
Mar 10, 2020 | 7.860 | 7.980 | 6.820 | 7.430 | 2,618,256 | -0.62(-7.70%) |
Mar 09, 2020 | 8.360 | 8.920 | 7.500 | 8.050 | 1,686,243 | -1.01(-11.15%) |
Mar 06, 2020 | 9.070 | 9.510 | 8.940 | 9.060 | 1,462,700 | -0.32(-3.41%) |
Mar 05, 2020 | 9.260 | 9.610 | 9.120 | 9.380 | 1,492,966 | -0.11(-1.16%) |
Mar 04, 2020 | 9.200 | 9.630 | 9.070 | 9.490 | 1,495,934 | +0.55(+6.15%) |
Mar 03, 2020 | 9.090 | 9.520 | 8.700 | 8.940 | 2,246,660 | -0.13(-1.43%) |