Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.680 | 9.760 | 9.090 | 9.490 | 2,202,600 | -0.14(-1.45%) |
May 28, 2020 | 9.520 | 9.960 | 9.380 | 9.630 | 1,573,107 | +0.00(+0.00%) |
May 27, 2020 | 9.340 | 9.670 | 8.470 | 9.630 | 2,775,866 | +0.06(+0.63%) |
May 26, 2020 | 10.07 | 10.34 | 9.460 | 9.570 | 1,326,759 | -0.41(-4.11%) |
May 22, 2020 | 9.820 | 10.10 | 9.790 | 9.980 | 1,006,300 | +0.19(+1.94%) |
May 21, 2020 | 10.05 | 10.15 | 9.140 | 9.790 | 1,705,941 | -0.37(-3.64%) |
May 20, 2020 | 10.25 | 10.45 | 9.940 | 10.16 | 1,461,846 | -0.04(-0.39%) |
May 19, 2020 | 10.46 | 10.86 | 9.920 | 10.20 | 2,077,020 | -0.40(-3.77%) |
May 18, 2020 | 11.66 | 11.94 | 10.44 | 10.60 | 3,227,021 | -1.00(-8.62%) |
May 15, 2020 | 11.86 | 12.42 | 11.56 | 11.60 | 2,038,300 | -0.38(-3.17%) |
May 14, 2020 | 11.69 | 12.18 | 11.36 | 11.98 | 1,942,073 | +0.22(+1.87%) |
May 13, 2020 | 11.88 | 12.08 | 11.30 | 11.76 | 1,677,469 | -0.12(-1.01%) |
May 12, 2020 | 12.98 | 13.00 | 11.85 | 11.88 | 2,009,144 | -0.83(-6.53%) |
May 11, 2020 | 12.21 | 12.77 | 11.79 | 12.71 | 1,630,334 | +0.75(+6.27%) |
May 08, 2020 | 12.30 | 12.39 | 11.52 | 11.96 | 2,855,700 | -0.88(-6.85%) |
May 07, 2020 | 11.04 | 13.38 | 11.01 | 12.84 | 11,653,684 | +3.13(+32.23%) |
May 06, 2020 | 11.37 | 11.37 | 9.700 | 9.710 | 3,886,673 | -1.67(-14.67%) |
May 05, 2020 | 13.49 | 13.49 | 10.92 | 11.38 | 6,590,524 | -0.36(-3.07%) |
May 04, 2020 | 11.80 | 12.42 | 11.11 | 11.74 | 3,984,962 | -0.86(-6.83%) |
May 01, 2020 | 12.44 | 12.97 | 12.18 | 12.60 | 2,133,700 | +0.09(+0.72%) |
Apr 30, 2020 | 12.01 | 12.89 | 11.78 | 12.51 | 5,956,795 | -0.02(-0.16%) |
Apr 29, 2020 | 11.64 | 13.05 | 11.41 | 12.53 | 5,179,436 | +0.78(+6.64%) |
Apr 28, 2020 | 11.64 | 12.20 | 10.82 | 11.75 | 5,443,543 | +0.15(+1.29%) |
Apr 27, 2020 | 11.03 | 11.87 | 10.84 | 11.60 | 3,810,624 | +0.48(+4.32%) |
Apr 24, 2020 | 10.59 | 11.90 | 10.03 | 11.12 | 5,782,500 | +0.51(+4.81%) |
Apr 23, 2020 | 8.990 | 10.70 | 8.930 | 10.61 | 7,004,916 | +1.70(+19.08%) |
Apr 22, 2020 | 8.500 | 9.350 | 8.420 | 8.910 | 4,075,632 | +0.52(+6.20%) |
Apr 21, 2020 | 8.200 | 8.560 | 8.060 | 8.390 | 4,837,481 | +0.23(+2.82%) |
Apr 20, 2020 | 7.810 | 8.440 | 7.810 | 8.160 | 6,243,173 | +0.42(+5.43%) |
Apr 17, 2020 | 7.730 | 7.770 | 7.090 | 7.740 | 2,345,200 | +0.04(+0.52%) |
Apr 16, 2020 | 7.110 | 7.790 | 7.000 | 7.700 | 4,089,446 | +0.50(+6.94%) |
Apr 15, 2020 | 6.670 | 7.280 | 6.420 | 7.200 | 2,389,157 | +0.38(+5.57%) |
Apr 14, 2020 | 6.250 | 7.270 | 6.100 | 6.820 | 3,500,502 | +0.62(+10.00%) |
Apr 13, 2020 | 6.150 | 6.350 | 5.660 | 6.200 | 1,652,738 | +0.07(+1.14%) |
Apr 09, 2020 | 5.850 | 6.305 | 5.670 | 6.130 | 3,715,900 | +0.09(+1.49%) |
Apr 08, 2020 | 5.370 | 6.220 | 4.870 | 6.040 | 8,460,496 | +1.54(+34.22%) |
Apr 07, 2020 | 4.580 | 4.690 | 4.320 | 4.500 | 2,096,248 | -0.08(-1.75%) |
Apr 06, 2020 | 4.450 | 4.620 | 4.350 | 4.580 | 1,414,441 | +0.17(+3.85%) |
Apr 03, 2020 | 4.370 | 4.600 | 4.150 | 4.410 | 1,522,000 | +0.11(+2.56%) |
Apr 02, 2020 | 4.190 | 4.360 | 4.040 | 4.300 | 929,440 | +0.11(+2.63%) |
Apr 01, 2020 | 4.060 | 4.190 | 3.930 | 4.190 | 1,216,004 | +0.07(+1.70%) |
Mar 31, 2020 | 4.040 | 4.120 | 3.860 | 4.120 | 1,301,924 | +0.06(+1.48%) |
Mar 30, 2020 | 4.150 | 4.170 | 3.750 | 4.060 | 1,775,059 | -0.10(-2.40%) |
Mar 27, 2020 | 4.150 | 4.275 | 3.850 | 4.160 | 1,278,700 | +0.05(+1.22%) |
Mar 26, 2020 | 4.190 | 4.390 | 4.060 | 4.110 | 1,474,129 | -0.08(-1.91%) |
Mar 25, 2020 | 4.430 | 4.490 | 3.950 | 4.190 | 1,626,540 | -0.22(-4.99%) |
Mar 24, 2020 | 4.330 | 4.620 | 3.790 | 4.410 | 3,358,545 | +0.17(+4.01%) |
Mar 23, 2020 | 4.750 | 5.190 | 4.200 | 4.240 | 4,671,726 | -1.12(-20.90%) |
Mar 20, 2020 | 6.920 | 7.000 | 5.010 | 5.360 | 18,425,400 | +1.23(+29.78%) |
Mar 19, 2020 | 3.660 | 4.220 | 3.370 | 4.130 | 1,889,399 | +0.57(+16.01%) |
Mar 18, 2020 | 4.240 | 4.290 | 3.400 | 3.560 | 2,304,270 | -0.68(-16.04%) |
Mar 17, 2020 | 4.820 | 4.910 | 4.110 | 4.240 | 1,886,560 | -0.30(-6.61%) |
Mar 16, 2020 | 4.540 | 4.780 | 4.250 | 4.540 | 1,729,468 | -0.43(-8.65%) |
Mar 13, 2020 | 6.090 | 6.193 | 4.070 | 4.970 | 4,421,600 | -1.03(-17.17%) |
Mar 12, 2020 | 5.610 | 6.730 | 5.000 | 6.000 | 8,215,245 | +0.58(+10.70%) |
Mar 11, 2020 | 5.780 | 6.200 | 4.860 | 5.420 | 6,538,326 | +0.67(+14.11%) |
Mar 10, 2020 | 4.740 | 4.760 | 4.100 | 4.750 | 2,317,677 | -0.16(-3.26%) |
Mar 09, 2020 | 4.480 | 5.200 | 3.960 | 4.910 | 4,122,430 | +0.16(+3.37%) |
Mar 06, 2020 | 5.960 | 6.040 | 4.300 | 4.750 | 6,546,600 | -0.88(-15.63%) |
Mar 05, 2020 | 4.880 | 5.970 | 4.850 | 5.630 | 10,071,733 | +1.06(+23.19%) |
Mar 04, 2020 | 4.530 | 4.900 | 4.490 | 4.570 | 3,444,380 | +0.29(+6.78%) |
Mar 03, 2020 | 4.500 | 5.130 | 4.130 | 4.280 | 7,570,091 | +0.77(+21.94%) |