Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.49 | 15.77 | 15.14 | 15.28 | 1,433,400 | -0.12(-0.78%) |
May 28, 2020 | 15.86 | 16.12 | 15.40 | 15.40 | 1,836,299 | -0.32(-2.04%) |
May 27, 2020 | 15.64 | 15.77 | 15.13 | 15.72 | 1,932,214 | +0.54(+3.56%) |
May 26, 2020 | 15.98 | 16.14 | 15.01 | 15.18 | 1,856,516 | -0.42(-2.69%) |
May 22, 2020 | 15.27 | 15.98 | 14.71 | 15.60 | 1,348,100 | +0.47(+3.11%) |
May 21, 2020 | 14.25 | 15.69 | 14.23 | 15.13 | 2,034,427 | +0.83(+5.80%) |
May 20, 2020 | 14.21 | 14.42 | 13.91 | 14.30 | 1,249,980 | +0.50(+3.62%) |
May 19, 2020 | 13.79 | 14.29 | 13.53 | 13.80 | 1,193,181 | +0.08(+0.58%) |
May 18, 2020 | 12.78 | 14.34 | 12.77 | 13.72 | 2,137,871 | +1.54(+12.64%) |
May 15, 2020 | 10.50 | 12.65 | 10.45 | 12.18 | 3,416,100 | +0.97(+8.65%) |
May 14, 2020 | 10.84 | 11.39 | 10.45 | 11.21 | 1,499,057 | +0.28(+2.56%) |
May 13, 2020 | 11.29 | 11.31 | 10.60 | 10.93 | 1,422,850 | -0.42(-3.70%) |
May 12, 2020 | 11.70 | 12.11 | 11.34 | 11.35 | 1,010,284 | -0.35(-2.99%) |
May 11, 2020 | 11.79 | 11.88 | 11.24 | 11.70 | 856,420 | -0.10(-0.85%) |
May 08, 2020 | 11.36 | 11.84 | 11.25 | 11.80 | 986,800 | +0.70(+6.31%) |
May 07, 2020 | 10.88 | 11.37 | 10.57 | 11.10 | 901,116 | +0.34(+3.16%) |
May 06, 2020 | 11.24 | 11.27 | 10.56 | 10.76 | 1,154,033 | -0.47(-4.19%) |
May 05, 2020 | 10.92 | 11.57 | 10.65 | 11.23 | 886,438 | +0.57(+5.35%) |
May 04, 2020 | 10.65 | 10.92 | 10.29 | 10.66 | 1,176,156 | -0.26(-2.38%) |
May 01, 2020 | 11.54 | 12.21 | 10.68 | 10.92 | 1,321,100 | -0.97(-8.16%) |
Apr 30, 2020 | 11.46 | 12.06 | 10.99 | 11.89 | 2,317,405 | +0.30(+2.59%) |
Apr 29, 2020 | 10.98 | 12.41 | 10.67 | 11.59 | 1,513,757 | +1.13(+10.80%) |
Apr 28, 2020 | 11.65 | 11.83 | 10.34 | 10.46 | 2,491,741 | -1.16(-9.98%) |
Apr 27, 2020 | 8.790 | 11.87 | 8.790 | 11.62 | 4,216,517 | +2.85(+32.50%) |
Apr 24, 2020 | 7.970 | 8.950 | 7.800 | 8.770 | 3,010,700 | +0.85(+10.73%) |
Apr 23, 2020 | 7.680 | 8.125 | 7.660 | 7.920 | 1,908,042 | +0.36(+4.76%) |
Apr 22, 2020 | 8.300 | 8.660 | 7.510 | 7.560 | 1,348,110 | -0.53(-6.55%) |
Apr 21, 2020 | 8.380 | 8.860 | 7.955 | 8.090 | 1,702,068 | -0.51(-5.93%) |
Apr 20, 2020 | 8.180 | 8.840 | 8.000 | 8.600 | 918,001 | +0.19(+2.26%) |
Apr 17, 2020 | 8.430 | 8.606 | 8.130 | 8.410 | 1,003,800 | +0.35(+4.34%) |
Apr 16, 2020 | 8.760 | 9.000 | 7.950 | 8.060 | 1,150,776 | -0.68(-7.78%) |
Apr 15, 2020 | 8.730 | 8.920 | 8.120 | 8.740 | 1,559,556 | -0.40(-4.38%) |
Apr 14, 2020 | 8.290 | 9.180 | 8.150 | 9.140 | 1,689,222 | +0.98(+12.01%) |
Apr 13, 2020 | 8.420 | 8.470 | 7.810 | 8.160 | 1,033,905 | -0.24(-2.86%) |
Apr 09, 2020 | 7.750 | 8.880 | 7.620 | 8.400 | 1,372,600 | +0.89(+11.85%) |
Apr 08, 2020 | 7.080 | 7.700 | 6.870 | 7.510 | 1,858,506 | +0.56(+8.06%) |
Apr 07, 2020 | 7.230 | 7.520 | 6.870 | 6.950 | 994,140 | +0.12(+1.76%) |
Apr 06, 2020 | 6.810 | 7.290 | 6.730 | 6.830 | 769,849 | +0.37(+5.73%) |
Apr 03, 2020 | 7.450 | 7.590 | 6.260 | 6.460 | 1,240,500 | -0.97(-13.06%) |
Apr 02, 2020 | 7.100 | 7.670 | 7.000 | 7.430 | 1,667,593 | +0.23(+3.19%) |
Apr 01, 2020 | 7.860 | 7.920 | 6.930 | 7.200 | 3,989,474 | -0.94(-11.55%) |
Mar 31, 2020 | 7.860 | 8.220 | 7.540 | 8.140 | 2,325,095 | +0.42(+5.44%) |
Mar 30, 2020 | 8.020 | 8.070 | 7.370 | 7.720 | 1,842,702 | -0.25(-3.14%) |
Mar 27, 2020 | 7.540 | 8.090 | 7.400 | 7.970 | 1,819,200 | +0.07(+0.89%) |
Mar 26, 2020 | 7.520 | 8.070 | 7.320 | 7.900 | 1,714,252 | +0.45(+6.04%) |
Mar 25, 2020 | 7.100 | 7.960 | 6.800 | 7.450 | 2,284,097 | +0.30(+4.20%) |
Mar 24, 2020 | 6.690 | 7.240 | 6.500 | 7.150 | 1,579,030 | +0.95(+15.32%) |
Mar 23, 2020 | 6.290 | 6.800 | 5.560 | 6.200 | 2,157,422 | -0.02(-0.32%) |
Mar 20, 2020 | 6.040 | 6.820 | 5.550 | 6.220 | 3,757,300 | +0.37(+6.32%) |
Mar 19, 2020 | 5.510 | 6.095 | 4.750 | 5.850 | 2,977,439 | +0.21(+3.72%) |
Mar 18, 2020 | 6.130 | 6.260 | 4.045 | 5.640 | 2,010,623 | -1.00(-15.06%) |
Mar 17, 2020 | 6.590 | 6.850 | 5.780 | 6.640 | 1,989,226 | +0.13(+2.00%) |
Mar 16, 2020 | 7.720 | 7.930 | 6.450 | 6.510 | 3,236,098 | -1.68(-20.51%) |
Mar 13, 2020 | 7.700 | 8.500 | 7.120 | 8.190 | 1,889,900 | +0.66(+8.76%) |
Mar 12, 2020 | 8.410 | 8.970 | 7.450 | 7.530 | 2,004,985 | -1.51(-16.70%) |
Mar 11, 2020 | 10.16 | 10.22 | 8.940 | 9.040 | 2,144,122 | -1.35(-12.99%) |
Mar 10, 2020 | 9.860 | 10.41 | 9.700 | 10.39 | 1,371,384 | +0.73(+7.56%) |
Mar 09, 2020 | 10.18 | 10.20 | 9.320 | 9.660 | 1,889,179 | -1.16(-10.72%) |
Mar 06, 2020 | 9.390 | 11.54 | 9.260 | 10.82 | 3,912,700 | +1.15(+11.89%) |
Mar 05, 2020 | 11.16 | 11.19 | 9.550 | 9.670 | 3,636,985 | -1.65(-14.58%) |
Mar 04, 2020 | 12.96 | 13.00 | 11.16 | 11.32 | 4,913,877 | +0.22(+1.98%) |
Mar 03, 2020 | 10.95 | 11.42 | 10.65 | 11.10 | 2,266,340 | +0.20(+1.83%) |