Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.27 | 16.86 | 15.77 | 16.66 | 2,187,377 | +0.28(+1.73%) |
May 28, 2020 | 17.31 | 18.67 | 16.33 | 16.38 | 4,487,304 | -0.61(-3.61%) |
May 27, 2020 | 17.90 | 18.15 | 16.07 | 16.99 | 3,400,994 | -0.59(-3.36%) |
May 26, 2020 | 17.04 | 18.49 | 16.56 | 17.58 | 6,061,664 | +1.86(+11.81%) |
May 22, 2020 | 16.36 | 16.44 | 15.42 | 15.72 | 2,676,822 | -0.56(-3.43%) |
May 21, 2020 | 15.18 | 16.49 | 15.18 | 16.28 | 3,412,916 | +1.10(+7.25%) |
May 20, 2020 | 14.41 | 15.79 | 14.32 | 15.18 | 4,488,806 | +1.05(+7.46%) |
May 19, 2020 | 14.01 | 14.53 | 13.81 | 14.13 | 1,917,412 | +0.12(+0.84%) |
May 18, 2020 | 13.37 | 14.80 | 13.30 | 14.01 | 3,827,326 | +1.53(+12.30%) |
May 15, 2020 | 11.46 | 12.83 | 11.22 | 12.48 | 2,572,450 | +1.00(+8.70%) |
May 14, 2020 | 11.03 | 11.86 | 10.90 | 11.48 | 1,749,992 | -0.14(-1.22%) |
May 13, 2020 | 11.54 | 11.99 | 10.45 | 11.62 | 3,326,669 | -0.04(-0.34%) |
May 12, 2020 | 11.96 | 12.90 | 11.24 | 11.66 | 5,617,112 | -0.13(-1.13%) |
May 11, 2020 | 10.81 | 11.89 | 10.74 | 11.79 | 4,594,394 | +0.78(+7.07%) |
May 08, 2020 | 9.353 | 11.48 | 9.353 | 11.01 | 15,057,256 | +2.51(+29.51%) |
May 07, 2020 | 8.338 | 8.912 | 7.890 | 8.503 | 4,675,494 | +0.33(+4.04%) |
May 06, 2020 | 7.268 | 8.259 | 7.229 | 8.173 | 3,817,948 | +0.98(+13.68%) |
May 05, 2020 | 6.993 | 7.418 | 6.938 | 7.190 | 2,639,354 | +0.46(+6.78%) |
May 04, 2020 | 6.143 | 6.781 | 5.939 | 6.733 | 1,385,254 | +0.26(+4.01%) |
May 01, 2020 | 6.702 | 6.828 | 6.061 | 6.474 | 1,811,076 | -0.50(-7.22%) |
Apr 30, 2020 | 7.394 | 7.394 | 6.938 | 6.977 | 2,030,916 | -0.59(-7.80%) |
Apr 29, 2020 | 7.709 | 8.015 | 7.442 | 7.567 | 2,439,481 | +0.24(+3.33%) |
Apr 28, 2020 | 7.410 | 7.756 | 6.899 | 7.323 | 3,235,363 | +0.31(+4.49%) |
Apr 27, 2020 | 6.261 | 7.197 | 6.143 | 7.009 | 2,940,331 | +0.85(+13.79%) |
Apr 24, 2020 | 5.970 | 6.246 | 5.789 | 6.159 | 2,186,614 | +0.26(+4.40%) |
Apr 23, 2020 | 5.986 | 6.198 | 5.860 | 5.900 | 1,816,505 | -0.06(-0.92%) |
Apr 22, 2020 | 6.474 | 6.594 | 5.947 | 5.955 | 1,414,594 | -0.34(-5.38%) |
Apr 21, 2020 | 6.395 | 6.686 | 5.915 | 6.293 | 1,970,898 | -0.06(-0.99%) |
Apr 20, 2020 | 5.664 | 6.387 | 5.593 | 6.356 | 2,050,247 | +0.45(+7.59%) |
Apr 17, 2020 | 5.844 | 6.010 | 5.593 | 5.907 | 2,364,849 | +0.53(+9.80%) |
Apr 16, 2020 | 5.380 | 5.569 | 5.113 | 5.380 | 1,304,892 | -0.06(-1.16%) |
Apr 15, 2020 | 5.223 | 5.703 | 5.074 | 5.443 | 1,759,521 | -0.16(-2.81%) |
Apr 14, 2020 | 5.624 | 6.088 | 5.396 | 5.601 | 2,037,038 | +0.19(+3.49%) |
Apr 13, 2020 | 5.679 | 5.687 | 5.050 | 5.412 | 2,548,039 | -0.27(-4.71%) |
Apr 09, 2020 | 5.538 | 5.892 | 5.302 | 5.679 | 3,447,477 | +0.52(+10.06%) |
Apr 08, 2020 | 4.649 | 5.357 | 4.617 | 5.160 | 3,493,025 | +0.50(+10.81%) |
Apr 07, 2020 | 4.562 | 5.026 | 4.256 | 4.657 | 2,647,302 | +0.51(+12.33%) |
Apr 06, 2020 | 3.941 | 4.326 | 3.894 | 4.145 | 2,193,981 | +0.57(+16.08%) |
Apr 03, 2020 | 3.894 | 3.941 | 3.390 | 3.571 | 2,285,647 | -0.38(-9.56%) |
Apr 02, 2020 | 3.744 | 4.012 | 3.614 | 3.949 | 1,639,521 | +0.24(+6.58%) |
Apr 01, 2020 | 4.138 | 4.185 | 3.225 | 3.705 | 3,926,094 | -0.77(-17.22%) |
Mar 31, 2020 | 4.641 | 4.838 | 4.366 | 4.476 | 1,509,918 | -0.18(-3.89%) |
Mar 30, 2020 | 5.302 | 5.404 | 4.216 | 4.657 | 3,141,720 | -0.67(-12.56%) |
Mar 27, 2020 | 5.160 | 5.447 | 4.826 | 5.325 | 2,937,691 | -0.23(-4.11%) |
Mar 26, 2020 | 5.506 | 6.065 | 5.233 | 5.553 | 3,111,256 | +0.35(+6.65%) |
Mar 25, 2020 | 5.137 | 6.277 | 4.735 | 5.207 | 4,224,656 | +0.24(+4.91%) |
Mar 24, 2020 | 4.460 | 5.144 | 4.381 | 4.963 | 3,143,174 | +1.12(+29.04%) |
Mar 23, 2020 | 3.398 | 3.925 | 3.351 | 3.846 | 2,684,431 | +0.49(+14.52%) |
Mar 20, 2020 | 3.540 | 3.964 | 3.162 | 3.359 | 4,711,010 | +0.30(+9.77%) |
Mar 19, 2020 | 3.327 | 3.689 | 2.848 | 3.060 | 2,907,163 | +0.02(+0.52%) |
Mar 18, 2020 | 4.311 | 4.334 | 2.674 | 3.044 | 4,011,897 | -1.51(-33.16%) |
Mar 17, 2020 | 4.727 | 5.467 | 4.248 | 4.554 | 1,996,962 | -0.09(-1.86%) |
Mar 16, 2020 | 4.452 | 6.073 | 4.350 | 4.641 | 2,267,618 | -0.72(-13.49%) |
Mar 13, 2020 | 5.317 | 5.656 | 4.916 | 5.365 | 2,580,967 | +0.72(+15.46%) |
Mar 12, 2020 | 4.991 | 5.221 | 4.455 | 4.646 | 2,992,466 | -1.20(-20.47%) |
Mar 11, 2020 | 6.816 | 6.816 | 5.678 | 5.842 | 2,631,529 | -1.24(-17.53%) |
Mar 10, 2020 | 6.908 | 7.084 | 6.517 | 7.084 | 2,529,711 | +0.59(+9.09%) |
Mar 09, 2020 | 7.437 | 7.545 | 6.456 | 6.494 | 2,015,986 | -1.27(-16.39%) |
Mar 06, 2020 | 7.920 | 8.296 | 7.652 | 7.767 | 2,135,334 | -0.34(-4.16%) |
Mar 05, 2020 | 9.239 | 9.285 | 8.066 | 8.104 | 1,593,526 | -1.29(-13.71%) |
Mar 04, 2020 | 9.837 | 10.07 | 9.247 | 9.392 | 1,016,446 | -0.31(-3.24%) |
Mar 03, 2020 | 10.73 | 10.80 | 9.645 | 9.707 | 1,424,542 | -0.96(-8.99%) |