Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.50 | 10.98 | 10.48 | 10.85 | 1,678,000 | +0.35(+3.33%) |
May 28, 2020 | 10.84 | 11.05 | 10.37 | 10.50 | 1,955,201 | -0.43(-3.93%) |
May 27, 2020 | 10.75 | 11.02 | 10.62 | 10.93 | 2,582,268 | +0.21(+1.96%) |
May 26, 2020 | 10.80 | 11.11 | 10.69 | 10.72 | 1,445,042 | -0.03(-0.28%) |
May 22, 2020 | 10.39 | 10.80 | 10.10 | 10.75 | 1,410,300 | +0.37(+3.56%) |
May 21, 2020 | 10.46 | 10.71 | 10.22 | 10.38 | 1,445,747 | +0.01(+0.10%) |
May 20, 2020 | 10.75 | 11.12 | 10.32 | 10.37 | 2,451,579 | -0.24(-2.26%) |
May 19, 2020 | 10.57 | 10.85 | 10.26 | 10.61 | 2,504,895 | +0.00(+0.00%) |
May 18, 2020 | 9.930 | 10.67 | 9.780 | 10.61 | 2,865,176 | +0.93(+9.66%) |
May 15, 2020 | 9.540 | 9.800 | 9.500 | 9.675 | 2,416,900 | -0.04(-0.46%) |
May 14, 2020 | 9.830 | 9.990 | 9.420 | 9.720 | 2,082,848 | -0.23(-2.31%) |
May 13, 2020 | 9.680 | 10.24 | 9.520 | 9.950 | 4,280,882 | +0.19(+1.95%) |
May 12, 2020 | 9.200 | 10.07 | 9.200 | 9.760 | 4,593,627 | +0.67(+7.37%) |
May 11, 2020 | 7.860 | 9.150 | 7.790 | 9.090 | 5,152,952 | +1.38(+17.90%) |
May 08, 2020 | 8.180 | 8.250 | 7.680 | 7.710 | 3,050,300 | -0.34(-4.22%) |
May 07, 2020 | 8.660 | 9.220 | 7.930 | 8.050 | 6,949,189 | +0.53(+7.05%) |
May 06, 2020 | 7.300 | 7.530 | 7.160 | 7.520 | 3,193,097 | +0.23(+3.16%) |
May 05, 2020 | 6.910 | 7.440 | 6.910 | 7.290 | 4,121,461 | +0.49(+7.21%) |
May 04, 2020 | 6.720 | 6.820 | 6.650 | 6.800 | 2,248,336 | +0.04(+0.59%) |
May 01, 2020 | 6.610 | 6.810 | 6.610 | 6.760 | 1,941,100 | -0.02(-0.29%) |
Apr 30, 2020 | 6.830 | 6.910 | 6.660 | 6.780 | 1,563,453 | -0.02(-0.29%) |
Apr 29, 2020 | 6.680 | 7.050 | 6.660 | 6.800 | 3,286,304 | +0.32(+4.94%) |
Apr 28, 2020 | 6.590 | 6.750 | 6.420 | 6.480 | 1,692,987 | +0.03(+0.47%) |
Apr 27, 2020 | 6.050 | 6.650 | 5.970 | 6.450 | 1,982,561 | +0.55(+9.32%) |
Apr 24, 2020 | 5.800 | 6.080 | 5.690 | 5.900 | 2,518,600 | +0.16(+2.79%) |
Apr 23, 2020 | 5.710 | 5.960 | 5.660 | 5.740 | 1,243,223 | +0.08(+1.41%) |
Apr 22, 2020 | 5.750 | 5.970 | 5.650 | 5.660 | 2,547,403 | -0.03(-0.53%) |
Apr 21, 2020 | 5.820 | 5.900 | 5.650 | 5.690 | 1,768,388 | -0.23(-3.89%) |
Apr 20, 2020 | 5.770 | 5.920 | 5.670 | 5.920 | 2,219,741 | +0.07(+1.20%) |
Apr 17, 2020 | 5.650 | 5.880 | 5.620 | 5.850 | 1,610,500 | +0.36(+6.56%) |
Apr 16, 2020 | 5.560 | 5.640 | 5.440 | 5.490 | 1,830,918 | +0.01(+0.18%) |
Apr 15, 2020 | 5.570 | 5.720 | 5.430 | 5.480 | 2,064,700 | -0.18(-3.18%) |
Apr 14, 2020 | 6.010 | 6.180 | 5.630 | 5.660 | 2,000,565 | -0.22(-3.74%) |
Apr 13, 2020 | 5.550 | 5.900 | 5.420 | 5.880 | 1,726,667 | +0.37(+6.72%) |
Apr 09, 2020 | 5.430 | 5.700 | 5.280 | 5.510 | 2,473,000 | +0.33(+6.37%) |
Apr 08, 2020 | 4.650 | 5.390 | 4.630 | 5.180 | 2,910,831 | +0.77(+17.46%) |
Apr 07, 2020 | 4.760 | 4.910 | 4.350 | 4.410 | 5,129,329 | -0.22(-4.75%) |
Apr 06, 2020 | 4.730 | 5.000 | 4.430 | 4.630 | 2,248,481 | +0.09(+1.98%) |
Apr 03, 2020 | 4.610 | 4.835 | 4.350 | 4.540 | 1,914,700 | -0.08(-1.73%) |
Apr 02, 2020 | 4.700 | 4.855 | 4.550 | 4.620 | 1,696,120 | -0.13(-2.74%) |
Apr 01, 2020 | 5.060 | 5.090 | 4.655 | 4.750 | 2,100,441 | -0.50(-9.52%) |
Mar 31, 2020 | 5.060 | 5.330 | 5.030 | 5.250 | 1,984,954 | +0.21(+4.17%) |
Mar 30, 2020 | 5.210 | 5.380 | 4.910 | 5.040 | 1,722,999 | -0.16(-3.08%) |
Mar 27, 2020 | 4.870 | 5.515 | 4.650 | 5.200 | 2,385,400 | +0.24(+4.84%) |
Mar 26, 2020 | 4.750 | 5.030 | 4.520 | 4.960 | 2,832,355 | +0.26(+5.53%) |
Mar 25, 2020 | 5.000 | 5.205 | 4.690 | 4.700 | 2,580,654 | -0.26(-5.24%) |
Mar 24, 2020 | 5.300 | 5.410 | 4.570 | 4.960 | 3,057,907 | -0.12(-2.36%) |
Mar 23, 2020 | 4.940 | 5.110 | 4.448 | 5.080 | 1,913,560 | +0.26(+5.39%) |
Mar 20, 2020 | 5.240 | 5.530 | 4.590 | 4.820 | 3,039,000 | -0.29(-5.68%) |
Mar 19, 2020 | 4.830 | 5.230 | 4.650 | 5.110 | 2,110,612 | +0.24(+4.93%) |
Mar 18, 2020 | 4.700 | 5.060 | 4.400 | 4.870 | 3,230,461 | -0.06(-1.22%) |
Mar 17, 2020 | 4.660 | 5.105 | 4.360 | 4.930 | 3,230,553 | +0.32(+6.94%) |
Mar 16, 2020 | 4.100 | 4.970 | 4.100 | 4.610 | 3,685,362 | -0.03(-0.65%) |
Mar 13, 2020 | 4.860 | 4.890 | 4.480 | 4.640 | 2,832,800 | +0.04(+0.87%) |
Mar 12, 2020 | 5.000 | 5.160 | 4.590 | 4.600 | 2,813,546 | -0.79(-14.66%) |
Mar 11, 2020 | 5.690 | 5.700 | 5.360 | 5.390 | 1,694,103 | -0.46(-7.86%) |
Mar 10, 2020 | 5.800 | 6.030 | 5.670 | 5.850 | 1,406,504 | +0.48(+8.94%) |
Mar 09, 2020 | 5.580 | 6.050 | 5.360 | 5.370 | 3,002,037 | -0.76(-12.40%) |
Mar 06, 2020 | 6.190 | 6.430 | 6.110 | 6.130 | 2,005,600 | -0.28(-4.37%) |
Mar 05, 2020 | 6.700 | 6.840 | 6.360 | 6.410 | 2,960,339 | -0.49(-7.10%) |
Mar 04, 2020 | 7.010 | 7.060 | 6.800 | 6.900 | 1,554,496 | -0.05(-0.72%) |
Mar 03, 2020 | 7.230 | 7.460 | 6.900 | 6.950 | 2,174,317 | -0.35(-4.79%) |