Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.10 | 10.64 | 9.810 | 10.50 | 1,278,200 | +0.06(+0.57%) |
May 28, 2020 | 11.30 | 11.46 | 10.41 | 10.44 | 1,067,232 | -0.77(-6.87%) |
May 27, 2020 | 10.75 | 11.41 | 10.25 | 11.21 | 811,673 | +0.94(+9.15%) |
May 26, 2020 | 9.840 | 10.45 | 9.840 | 10.27 | 568,295 | +0.71(+7.43%) |
May 22, 2020 | 9.620 | 9.820 | 9.240 | 9.560 | 590,400 | -0.15(-1.54%) |
May 21, 2020 | 8.950 | 10.29 | 8.950 | 9.710 | 1,491,670 | +1.11(+12.91%) |
May 20, 2020 | 7.990 | 8.730 | 7.780 | 8.600 | 1,103,065 | +0.91(+11.83%) |
May 19, 2020 | 7.780 | 8.060 | 7.590 | 7.690 | 680,120 | -0.08(-1.03%) |
May 18, 2020 | 7.850 | 8.060 | 7.540 | 7.770 | 1,167,523 | +0.59(+8.22%) |
May 15, 2020 | 6.540 | 7.210 | 6.510 | 7.180 | 828,100 | +0.51(+7.65%) |
May 14, 2020 | 6.750 | 6.760 | 6.230 | 6.670 | 1,114,022 | -0.45(-6.32%) |
May 13, 2020 | 7.450 | 7.500 | 7.070 | 7.120 | 774,814 | -0.47(-6.19%) |
May 12, 2020 | 8.070 | 8.243 | 7.550 | 7.590 | 763,992 | -0.41(-5.13%) |
May 11, 2020 | 8.590 | 8.660 | 7.780 | 8.000 | 1,097,031 | -0.49(-5.77%) |
May 08, 2020 | 8.450 | 8.880 | 8.050 | 8.490 | 1,920,300 | +0.46(+5.73%) |
May 07, 2020 | 6.810 | 8.100 | 6.810 | 8.030 | 5,113,349 | +1.84(+29.73%) |
May 06, 2020 | 6.290 | 6.500 | 5.760 | 6.190 | 1,427,494 | -0.04(-0.64%) |
May 05, 2020 | 6.910 | 7.190 | 6.210 | 6.230 | 1,119,136 | -0.51(-7.57%) |
May 04, 2020 | 6.350 | 6.780 | 6.060 | 6.740 | 591,367 | +0.14(+2.12%) |
May 01, 2020 | 6.810 | 6.810 | 6.350 | 6.600 | 803,000 | -0.40(-5.71%) |
Apr 30, 2020 | 7.850 | 7.850 | 6.820 | 7.000 | 1,122,020 | -0.99(-12.39%) |
Apr 29, 2020 | 7.610 | 8.260 | 7.450 | 7.990 | 865,433 | +0.61(+8.27%) |
Apr 28, 2020 | 7.160 | 7.490 | 6.831 | 7.380 | 800,402 | +0.52(+7.58%) |
Apr 27, 2020 | 6.250 | 7.000 | 6.179 | 6.860 | 1,481,173 | +0.61(+9.76%) |
Apr 24, 2020 | 6.570 | 6.570 | 6.050 | 6.250 | 426,900 | +0.04(+0.64%) |
Apr 23, 2020 | 5.760 | 6.400 | 5.760 | 6.210 | 574,596 | +0.50(+8.76%) |
Apr 22, 2020 | 5.820 | 6.070 | 5.680 | 5.710 | 350,872 | +0.03(+0.53%) |
Apr 21, 2020 | 5.650 | 5.860 | 5.530 | 5.680 | 537,537 | -0.08(-1.39%) |
Apr 20, 2020 | 6.010 | 6.330 | 5.730 | 5.760 | 727,442 | -0.47(-7.54%) |
Apr 17, 2020 | 5.830 | 6.390 | 5.770 | 6.230 | 1,058,400 | +0.57(+10.07%) |
Apr 16, 2020 | 5.580 | 5.670 | 5.420 | 5.660 | 1,041,866 | +0.09(+1.62%) |
Apr 15, 2020 | 6.250 | 6.250 | 5.020 | 5.570 | 3,065,146 | -0.80(-12.56%) |
Apr 14, 2020 | 6.600 | 6.901 | 6.360 | 6.370 | 706,549 | -0.12(-1.85%) |
Apr 13, 2020 | 7.180 | 7.180 | 6.430 | 6.490 | 704,668 | -0.68(-9.48%) |
Apr 09, 2020 | 6.920 | 7.460 | 6.540 | 7.170 | 1,216,200 | +0.48(+7.17%) |
Apr 08, 2020 | 7.100 | 7.240 | 6.630 | 6.690 | 2,365,221 | -0.24(-3.46%) |
Apr 07, 2020 | 7.180 | 7.670 | 6.730 | 6.930 | 888,681 | -0.04(-0.57%) |
Apr 06, 2020 | 6.730 | 7.290 | 6.590 | 6.970 | 855,205 | +0.54(+8.40%) |
Apr 03, 2020 | 6.480 | 6.660 | 6.100 | 6.430 | 694,000 | -0.11(-1.68%) |
Apr 02, 2020 | 6.570 | 6.890 | 6.220 | 6.540 | 840,853 | -0.13(-1.95%) |
Apr 01, 2020 | 6.480 | 7.020 | 6.140 | 6.670 | 780,653 | -0.05(-0.74%) |
Mar 31, 2020 | 5.960 | 6.780 | 5.890 | 6.720 | 791,129 | +0.89(+15.27%) |
Mar 30, 2020 | 5.990 | 6.290 | 5.615 | 5.830 | 520,176 | -0.17(-2.83%) |
Mar 27, 2020 | 6.990 | 6.990 | 5.970 | 6.000 | 706,500 | -1.08(-15.25%) |
Mar 26, 2020 | 6.280 | 7.330 | 6.130 | 7.080 | 1,157,146 | +0.97(+15.88%) |
Mar 25, 2020 | 6.540 | 6.880 | 5.880 | 6.110 | 994,272 | -0.27(-4.23%) |
Mar 24, 2020 | 6.920 | 7.030 | 6.230 | 6.380 | 816,093 | -0.27(-4.06%) |
Mar 23, 2020 | 6.350 | 6.950 | 5.590 | 6.650 | 873,038 | +0.37(+5.89%) |
Mar 20, 2020 | 7.420 | 7.710 | 5.740 | 6.280 | 2,284,600 | -1.45(-18.76%) |
Mar 19, 2020 | 4.700 | 7.760 | 4.200 | 7.730 | 2,681,758 | +3.05(+65.17%) |
Mar 18, 2020 | 3.000 | 5.180 | 2.610 | 4.680 | 3,080,683 | +1.77(+60.82%) |
Mar 17, 2020 | 5.450 | 5.500 | 2.870 | 2.910 | 4,780,179 | -2.42(-45.40%) |
Mar 16, 2020 | 7.620 | 8.210 | 5.210 | 5.330 | 2,181,835 | -3.00(-36.01%) |
Mar 13, 2020 | 10.64 | 10.84 | 7.900 | 8.330 | 2,459,700 | -1.72(-17.11%) |
Mar 12, 2020 | 10.90 | 11.86 | 9.970 | 10.05 | 1,219,109 | -2.12(-17.42%) |
Mar 11, 2020 | 11.41 | 12.51 | 10.76 | 12.17 | 1,441,857 | +0.56(+4.82%) |
Mar 10, 2020 | 11.95 | 12.15 | 10.88 | 11.61 | 661,701 | -0.15(-1.28%) |
Mar 09, 2020 | 12.50 | 12.79 | 11.63 | 11.76 | 720,065 | -1.81(-13.34%) |
Mar 06, 2020 | 13.26 | 13.93 | 12.42 | 13.57 | 1,253,000 | -0.33(-2.37%) |
Mar 05, 2020 | 14.66 | 14.75 | 13.55 | 13.90 | 1,176,373 | -1.04(-6.96%) |
Mar 04, 2020 | 14.13 | 14.96 | 14.03 | 14.94 | 1,417,753 | +0.94(+6.71%) |
Mar 03, 2020 | 15.02 | 15.12 | 13.84 | 14.00 | 4,673,275 | +0.05(+0.36%) |