Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.390 | 5.400 | 5.190 | 5.220 | 133,800 | -0.09(-1.69%) |
May 28, 2020 | 5.430 | 5.560 | 5.300 | 5.310 | 107,159 | -0.14(-2.57%) |
May 27, 2020 | 5.440 | 5.450 | 5.280 | 5.450 | 147,038 | +0.19(+3.61%) |
May 26, 2020 | 5.340 | 5.360 | 5.250 | 5.260 | 131,103 | +0.04(+0.77%) |
May 22, 2020 | 5.370 | 5.370 | 5.210 | 5.220 | 286,800 | -0.03(-0.57%) |
May 21, 2020 | 5.430 | 5.430 | 5.220 | 5.250 | 241,658 | -0.18(-3.31%) |
May 20, 2020 | 5.700 | 5.700 | 5.320 | 5.430 | 441,476 | -0.27(-4.74%) |
May 19, 2020 | 5.990 | 6.290 | 5.660 | 5.700 | 307,766 | +0.01(+0.18%) |
May 18, 2020 | 5.780 | 5.930 | 5.610 | 5.690 | 151,218 | -0.09(-1.56%) |
May 15, 2020 | 5.850 | 5.980 | 5.620 | 5.780 | 300,500 | -0.90(-13.47%) |
May 14, 2020 | 6.510 | 6.860 | 6.340 | 6.680 | 211,372 | -0.45(-6.31%) |
May 13, 2020 | 7.550 | 7.550 | 6.710 | 7.130 | 424,038 | +0.03(+0.42%) |
May 12, 2020 | 7.260 | 8.580 | 7.000 | 7.100 | 2,304,657 | -14.90(-67.73%) |
May 11, 2020 | 21.46 | 22.18 | 21.25 | 22.00 | 150,517 | +0.86(+4.07%) |
May 08, 2020 | 21.55 | 21.60 | 20.37 | 21.14 | 52,300 | +0.14(+0.67%) |
May 07, 2020 | 21.06 | 21.30 | 20.79 | 21.00 | 19,013 | +0.03(+0.14%) |
May 06, 2020 | 21.15 | 21.47 | 20.64 | 20.97 | 29,908 | -0.79(-3.63%) |
May 05, 2020 | 21.77 | 22.20 | 21.47 | 21.76 | 31,376 | -0.04(-0.18%) |
May 04, 2020 | 21.55 | 22.20 | 21.20 | 21.80 | 23,480 | -0.07(-0.32%) |
May 01, 2020 | 21.76 | 22.00 | 20.69 | 21.87 | 15,000 | +0.62(+2.92%) |
Apr 30, 2020 | 21.53 | 21.84 | 21.25 | 21.25 | 22,277 | -0.25(-1.16%) |
Apr 29, 2020 | 21.40 | 21.50 | 20.97 | 21.50 | 64,870 | +1.38(+6.83%) |
Apr 28, 2020 | 20.71 | 21.08 | 20.01 | 20.12 | 35,782 | -0.14(-0.72%) |
Apr 27, 2020 | 20.31 | 20.48 | 18.61 | 20.27 | 36,317 | +0.47(+2.37%) |
Apr 24, 2020 | 19.97 | 19.99 | 19.32 | 19.80 | 16,900 | -0.42(-2.06%) |
Apr 23, 2020 | 20.30 | 21.19 | 18.37 | 20.22 | 36,745 | -1.18(-5.53%) |
Apr 22, 2020 | 21.16 | 21.81 | 21.01 | 21.40 | 36,498 | +0.61(+2.93%) |
Apr 21, 2020 | 20.67 | 22.48 | 20.25 | 20.79 | 56,865 | +0.34(+1.66%) |
Apr 20, 2020 | 19.58 | 21.95 | 19.30 | 20.45 | 64,418 | +2.73(+15.41%) |
Apr 17, 2020 | 17.24 | 17.72 | 17.23 | 17.72 | 6,900 | +0.68(+3.99%) |
Apr 16, 2020 | 17.40 | 17.70 | 17.02 | 17.04 | 15,469 | -0.46(-2.63%) |
Apr 15, 2020 | 16.95 | 17.74 | 16.92 | 17.50 | 5,804 | +0.00(+0.00%) |
Apr 14, 2020 | 17.47 | 17.55 | 16.10 | 17.50 | 27,711 | +0.53(+3.12%) |
Apr 13, 2020 | 16.69 | 17.50 | 15.58 | 16.97 | 19,161 | +0.78(+4.82%) |
Apr 09, 2020 | 17.02 | 17.02 | 16.19 | 16.19 | 18,000 | -0.31(-1.88%) |
Apr 08, 2020 | 16.61 | 17.00 | 16.32 | 16.50 | 11,667 | -0.08(-0.48%) |
Apr 07, 2020 | 16.24 | 17.07 | 16.03 | 16.58 | 25,815 | -0.88(-5.04%) |
Apr 06, 2020 | 16.73 | 17.59 | 16.47 | 17.46 | 11,565 | +1.06(+6.46%) |
Apr 03, 2020 | 16.16 | 16.51 | 15.62 | 16.40 | 28,100 | +1.15(+7.54%) |
Apr 02, 2020 | 15.44 | 16.00 | 14.60 | 15.25 | 22,986 | +0.75(+5.17%) |
Apr 01, 2020 | 14.50 | 15.69 | 13.44 | 14.50 | 9,742 | -0.29(-1.96%) |
Mar 31, 2020 | 14.60 | 14.96 | 13.97 | 14.79 | 26,160 | -0.20(-1.33%) |
Mar 30, 2020 | 14.43 | 15.17 | 14.43 | 14.99 | 7,330 | +0.39(+2.67%) |
Mar 27, 2020 | 14.17 | 15.17 | 14.14 | 14.60 | 11,200 | +0.07(+0.48%) |
Mar 26, 2020 | 14.50 | 14.73 | 14.30 | 14.53 | 33,249 | +0.07(+0.48%) |
Mar 25, 2020 | 13.79 | 14.61 | 13.79 | 14.46 | 21,673 | +0.82(+6.01%) |
Mar 24, 2020 | 14.51 | 14.88 | 13.42 | 13.64 | 86,427 | -1.57(-10.32%) |
Mar 23, 2020 | 12.55 | 15.21 | 12.38 | 15.21 | 30,349 | +1.58(+11.59%) |
Mar 20, 2020 | 14.42 | 17.00 | 12.55 | 13.63 | 25,900 | -0.42(-2.99%) |
Mar 19, 2020 | 13.79 | 14.12 | 13.04 | 14.05 | 10,271 | +0.55(+4.07%) |
Mar 18, 2020 | 13.55 | 13.65 | 11.41 | 13.50 | 39,804 | +2.30(+20.54%) |
Mar 17, 2020 | 11.21 | 13.95 | 10.40 | 11.20 | 23,411 | +0.25(+2.28%) |
Mar 16, 2020 | 10.00 | 11.10 | 9.730 | 10.95 | 75,087 | -2.00(-15.44%) |
Mar 13, 2020 | 12.80 | 13.63 | 12.28 | 12.95 | 70,300 | +0.55(+4.44%) |
Mar 12, 2020 | 13.21 | 13.21 | 12.00 | 12.40 | 84,044 | -1.83(-12.86%) |
Mar 11, 2020 | 14.94 | 15.13 | 13.88 | 14.23 | 27,327 | -0.82(-5.45%) |
Mar 10, 2020 | 15.26 | 15.55 | 14.70 | 15.05 | 28,615 | +0.44(+3.01%) |
Mar 09, 2020 | 14.54 | 15.59 | 14.38 | 14.61 | 59,742 | -1.01(-6.47%) |
Mar 06, 2020 | 15.55 | 16.04 | 15.55 | 15.62 | 13,100 | -0.52(-3.22%) |
Mar 05, 2020 | 16.10 | 16.69 | 16.01 | 16.14 | 39,131 | -0.56(-3.35%) |
Mar 04, 2020 | 16.52 | 16.82 | 16.43 | 16.70 | 15,037 | +0.09(+0.54%) |
Mar 03, 2020 | 16.51 | 16.77 | 16.38 | 16.61 | 29,634 | +0.69(+4.33%) |