Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.59 | 16.97 | 16.01 | 16.53 | 321,600 | -0.01(-0.06%) |
May 28, 2020 | 16.90 | 17.84 | 16.47 | 16.54 | 786,518 | -0.30(-1.78%) |
May 27, 2020 | 15.80 | 16.96 | 15.51 | 16.84 | 917,631 | +0.95(+5.95%) |
May 26, 2020 | 16.40 | 16.52 | 15.72 | 15.89 | 620,498 | +0.05(+0.35%) |
May 22, 2020 | 16.23 | 16.53 | 15.23 | 15.84 | 437,400 | -0.16(-1.00%) |
May 21, 2020 | 15.59 | 16.21 | 15.56 | 16.00 | 407,423 | +0.62(+4.03%) |
May 20, 2020 | 17.13 | 17.23 | 14.97 | 15.38 | 611,747 | -1.67(-9.79%) |
May 19, 2020 | 16.52 | 17.22 | 16.28 | 17.05 | 543,550 | +0.55(+3.33%) |
May 18, 2020 | 16.81 | 16.98 | 16.24 | 16.50 | 1,263,126 | +0.30(+1.85%) |
May 15, 2020 | 16.35 | 16.50 | 15.82 | 16.20 | 775,600 | -0.08(-0.49%) |
May 14, 2020 | 15.50 | 16.37 | 15.05 | 16.28 | 699,179 | +0.21(+1.31%) |
May 13, 2020 | 16.00 | 17.10 | 15.62 | 16.07 | 1,020,429 | +0.07(+0.44%) |
May 12, 2020 | 14.99 | 17.33 | 14.55 | 16.00 | 3,745,914 | +1.37(+9.36%) |
May 11, 2020 | 13.65 | 15.40 | 13.54 | 14.63 | 4,886,458 | +0.43(+3.03%) |
May 08, 2020 | 9.840 | 16.82 | 9.650 | 14.20 | 35,357,400 | +6.47(+83.70%) |
May 07, 2020 | 8.230 | 8.230 | 7.610 | 7.730 | 84,496 | -0.38(-4.63%) |
May 06, 2020 | 8.340 | 8.490 | 7.950 | 8.105 | 94,014 | -0.15(-1.88%) |
May 05, 2020 | 7.690 | 8.349 | 7.670 | 8.260 | 164,958 | +0.64(+8.40%) |
May 04, 2020 | 6.650 | 7.660 | 6.620 | 7.620 | 154,422 | +1.00(+15.11%) |
May 01, 2020 | 6.650 | 6.650 | 6.130 | 6.620 | 111,300 | -0.13(-1.93%) |
Apr 30, 2020 | 7.200 | 7.200 | 6.670 | 6.750 | 114,956 | -0.36(-5.06%) |
Apr 29, 2020 | 7.090 | 7.470 | 7.000 | 7.110 | 132,573 | +0.13(+1.86%) |
Apr 28, 2020 | 6.680 | 7.010 | 6.500 | 6.980 | 168,115 | +0.50(+7.72%) |
Apr 27, 2020 | 6.530 | 6.730 | 6.440 | 6.480 | 172,822 | -0.03(-0.46%) |
Apr 24, 2020 | 6.740 | 6.740 | 6.450 | 6.510 | 75,300 | -0.24(-3.56%) |
Apr 23, 2020 | 6.940 | 7.040 | 6.720 | 6.750 | 138,168 | -0.10(-1.46%) |
Apr 22, 2020 | 6.680 | 7.000 | 6.470 | 6.850 | 106,101 | +0.26(+3.95%) |
Apr 21, 2020 | 6.690 | 6.780 | 6.480 | 6.590 | 49,564 | -0.25(-3.65%) |
Apr 20, 2020 | 7.040 | 7.440 | 6.800 | 6.840 | 108,515 | -0.37(-5.13%) |
Apr 17, 2020 | 7.220 | 7.720 | 7.085 | 7.210 | 141,800 | +0.10(+1.41%) |
Apr 16, 2020 | 6.870 | 7.140 | 6.610 | 7.110 | 93,403 | +0.29(+4.25%) |
Apr 15, 2020 | 6.930 | 7.100 | 6.680 | 6.820 | 147,784 | -0.33(-4.62%) |
Apr 14, 2020 | 7.120 | 7.350 | 6.970 | 7.150 | 112,264 | +0.17(+2.44%) |
Apr 13, 2020 | 6.870 | 7.050 | 6.830 | 6.980 | 66,466 | +0.03(+0.43%) |
Apr 09, 2020 | 6.950 | 7.170 | 6.660 | 6.950 | 119,400 | +0.07(+1.02%) |
Apr 08, 2020 | 6.570 | 6.940 | 6.390 | 6.880 | 131,798 | +0.41(+6.34%) |
Apr 07, 2020 | 6.820 | 6.900 | 6.360 | 6.470 | 121,039 | -0.25(-3.72%) |
Apr 06, 2020 | 6.440 | 6.860 | 6.290 | 6.720 | 137,337 | +0.53(+8.56%) |
Apr 03, 2020 | 6.220 | 6.340 | 6.000 | 6.190 | 131,900 | -0.06(-0.96%) |
Apr 02, 2020 | 6.150 | 6.540 | 6.020 | 6.250 | 142,641 | +0.02(+0.32%) |
Apr 01, 2020 | 6.770 | 6.950 | 6.020 | 6.230 | 172,567 | -0.83(-11.76%) |
Mar 31, 2020 | 7.160 | 7.360 | 6.860 | 7.060 | 297,787 | -0.11(-1.53%) |
Mar 30, 2020 | 6.480 | 7.190 | 6.280 | 7.170 | 139,451 | +0.75(+11.68%) |
Mar 27, 2020 | 6.090 | 6.670 | 5.810 | 6.420 | 140,100 | +0.09(+1.42%) |
Mar 26, 2020 | 6.220 | 6.590 | 6.120 | 6.330 | 165,046 | +0.13(+2.10%) |
Mar 25, 2020 | 6.200 | 6.430 | 6.020 | 6.200 | 210,000 | -0.01(-0.16%) |
Mar 24, 2020 | 6.250 | 6.430 | 5.910 | 6.210 | 95,879 | +0.21(+3.50%) |
Mar 23, 2020 | 5.890 | 6.120 | 5.440 | 6.000 | 130,863 | +0.35(+6.19%) |
Mar 20, 2020 | 6.000 | 6.560 | 5.650 | 5.650 | 202,800 | -0.34(-5.68%) |
Mar 19, 2020 | 5.390 | 6.910 | 5.390 | 5.990 | 185,312 | +0.59(+10.93%) |
Mar 18, 2020 | 6.380 | 6.570 | 5.300 | 5.400 | 148,785 | -1.30(-19.40%) |
Mar 17, 2020 | 6.980 | 6.980 | 6.385 | 6.700 | 182,478 | -0.12(-1.76%) |
Mar 16, 2020 | 6.500 | 7.410 | 6.500 | 6.820 | 196,723 | -1.08(-13.67%) |
Mar 13, 2020 | 6.700 | 7.950 | 6.700 | 7.900 | 240,800 | +1.22(+18.26%) |
Mar 12, 2020 | 6.660 | 7.000 | 6.560 | 6.680 | 195,056 | -0.48(-6.70%) |
Mar 11, 2020 | 7.330 | 7.480 | 6.610 | 7.160 | 392,574 | -0.47(-6.16%) |
Mar 10, 2020 | 7.700 | 7.740 | 7.350 | 7.630 | 105,466 | +0.11(+1.46%) |
Mar 09, 2020 | 7.580 | 8.060 | 7.450 | 7.520 | 128,823 | -0.59(-7.27%) |
Mar 06, 2020 | 8.250 | 8.440 | 7.960 | 8.110 | 89,900 | -0.39(-4.59%) |
Mar 05, 2020 | 8.800 | 8.920 | 8.440 | 8.500 | 126,778 | -0.53(-5.87%) |
Mar 04, 2020 | 8.000 | 9.240 | 7.970 | 9.030 | 173,101 | +1.05(+13.16%) |
Mar 03, 2020 | 7.930 | 8.365 | 7.800 | 7.980 | 128,260 | +0.06(+0.76%) |