Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.569 | 10.14 | 9.440 | 9.853 | 2,387,577 | +0.22(+2.30%) |
May 28, 2020 | 9.548 | 9.915 | 9.194 | 9.631 | 1,321,206 | +0.06(+0.65%) |
May 27, 2020 | 9.499 | 9.596 | 9.042 | 9.569 | 2,087,499 | +0.52(+5.75%) |
May 26, 2020 | 8.910 | 9.603 | 8.896 | 9.049 | 2,015,004 | +0.58(+6.88%) |
May 22, 2020 | 8.563 | 8.563 | 8.147 | 8.466 | 1,044,159 | -0.10(-1.13%) |
May 21, 2020 | 8.508 | 8.778 | 8.432 | 8.563 | 2,246,599 | +0.06(+0.65%) |
May 20, 2020 | 8.459 | 8.827 | 8.307 | 8.508 | 3,335,503 | +0.38(+4.69%) |
May 19, 2020 | 8.286 | 8.321 | 7.807 | 8.126 | 1,269,706 | +0.15(+1.91%) |
May 18, 2020 | 8.147 | 8.633 | 7.974 | 7.974 | 2,648,826 | +0.39(+5.12%) |
May 15, 2020 | 7.010 | 7.676 | 6.830 | 7.586 | 1,876,602 | +0.68(+9.84%) |
May 14, 2020 | 6.587 | 7.107 | 6.227 | 6.906 | 1,988,069 | +0.09(+1.32%) |
May 13, 2020 | 7.364 | 7.468 | 6.435 | 6.816 | 2,856,736 | -0.55(-7.44%) |
May 12, 2020 | 7.391 | 7.766 | 7.211 | 7.364 | 2,193,424 | -0.15(-1.94%) |
May 11, 2020 | 7.787 | 7.794 | 7.329 | 7.509 | 2,323,063 | -0.36(-4.58%) |
May 08, 2020 | 7.731 | 7.967 | 7.502 | 7.870 | 2,863,362 | +0.24(+3.09%) |
May 07, 2020 | 8.078 | 8.196 | 7.558 | 7.634 | 3,409,937 | -0.35(-4.39%) |
May 06, 2020 | 7.899 | 8.155 | 7.458 | 7.984 | 4,187,026 | +0.20(+2.62%) |
May 05, 2020 | 7.688 | 8.182 | 7.425 | 7.780 | 5,923,495 | +0.79(+11.29%) |
May 04, 2020 | 5.821 | 7.083 | 5.590 | 6.991 | 5,816,098 | +0.97(+16.05%) |
May 01, 2020 | 6.873 | 7.146 | 5.927 | 6.024 | 4,383,718 | -1.17(-16.27%) |
Apr 30, 2020 | 7.794 | 8.050 | 6.952 | 7.195 | 5,136,024 | -0.37(-4.87%) |
Apr 29, 2020 | 6.616 | 7.761 | 6.616 | 7.563 | 5,146,995 | +1.32(+21.05%) |
Apr 28, 2020 | 5.774 | 6.248 | 5.768 | 6.248 | 3,059,206 | +0.58(+10.21%) |
Apr 27, 2020 | 5.952 | 6.038 | 5.571 | 5.669 | 3,892,231 | -0.25(-4.22%) |
Apr 24, 2020 | 6.051 | 6.570 | 5.853 | 5.919 | 4,563,440 | +0.22(+3.93%) |
Apr 23, 2020 | 5.261 | 5.755 | 5.235 | 5.696 | 4,404,698 | +0.67(+13.35%) |
Apr 22, 2020 | 4.768 | 5.189 | 4.604 | 5.025 | 5,225,190 | +0.45(+9.77%) |
Apr 21, 2020 | 4.393 | 4.637 | 4.295 | 4.577 | 2,906,763 | +0.28(+6.59%) |
Apr 20, 2020 | 4.249 | 4.900 | 3.953 | 4.295 | 6,267,917 | -0.11(-2.54%) |
Apr 17, 2020 | 4.393 | 4.564 | 4.203 | 4.406 | 6,745,796 | +0.41(+10.20%) |
Apr 16, 2020 | 4.249 | 4.268 | 3.893 | 3.999 | 1,960,590 | -0.24(-5.59%) |
Apr 15, 2020 | 4.551 | 4.564 | 3.782 | 4.235 | 3,651,989 | -0.59(-12.14%) |
Apr 14, 2020 | 4.624 | 5.096 | 4.505 | 4.821 | 4,070,776 | +0.45(+10.39%) |
Apr 13, 2020 | 4.117 | 4.531 | 3.946 | 4.367 | 4,290,646 | +0.62(+16.70%) |
Apr 09, 2020 | 3.420 | 4.196 | 3.407 | 3.742 | 4,280,781 | +0.62(+20.04%) |
Apr 08, 2020 | 3.137 | 3.341 | 2.920 | 3.117 | 3,203,150 | +0.14(+4.87%) |
Apr 07, 2020 | 2.960 | 3.407 | 2.828 | 2.973 | 5,541,688 | +0.18(+6.35%) |
Apr 06, 2020 | 3.025 | 3.157 | 2.749 | 2.795 | 2,527,099 | -0.12(-4.28%) |
Apr 03, 2020 | 3.091 | 3.216 | 2.558 | 2.920 | 2,482,500 | +0.05(+1.60%) |
Apr 02, 2020 | 2.894 | 3.163 | 2.690 | 2.874 | 2,520,272 | +0.24(+9.25%) |
Apr 01, 2020 | 2.710 | 2.749 | 2.519 | 2.631 | 2,714,698 | -0.15(-5.44%) |
Mar 31, 2020 | 2.447 | 2.789 | 2.406 | 2.782 | 3,138,118 | +0.45(+19.15%) |
Mar 30, 2020 | 2.644 | 2.729 | 2.177 | 2.335 | 3,549,832 | -0.16(-6.58%) |
Mar 27, 2020 | 3.288 | 3.295 | 2.427 | 2.499 | 3,520,537 | -0.69(-21.65%) |
Mar 26, 2020 | 3.676 | 3.782 | 3.157 | 3.190 | 2,476,634 | -0.34(-9.51%) |
Mar 25, 2020 | 3.407 | 3.762 | 3.124 | 3.525 | 2,657,137 | +0.32(+9.84%) |
Mar 24, 2020 | 3.065 | 3.256 | 2.907 | 3.209 | 2,295,550 | +0.42(+15.09%) |
Mar 23, 2020 | 3.453 | 3.584 | 2.650 | 2.789 | 2,855,920 | -0.52(-15.71%) |
Mar 20, 2020 | 2.979 | 4.324 | 2.828 | 3.308 | 8,599,575 | +0.65(+24.51%) |
Mar 19, 2020 | 2.236 | 2.927 | 2.105 | 2.657 | 4,083,143 | +0.55(+26.25%) |
Mar 18, 2020 | 2.940 | 2.940 | 1.743 | 2.105 | 3,533,042 | -1.00(-32.20%) |
Mar 17, 2020 | 3.946 | 3.946 | 3.091 | 3.104 | 2,712,240 | -0.58(-15.71%) |
Mar 16, 2020 | 4.012 | 4.268 | 3.630 | 3.683 | 2,807,445 | -0.96(-20.68%) |
Mar 13, 2020 | 4.545 | 4.926 | 4.278 | 4.643 | 2,766,375 | +0.66(+16.69%) |
Mar 12, 2020 | 4.604 | 4.735 | 3.828 | 3.979 | 2,632,148 | -1.61(-28.82%) |
Mar 11, 2020 | 5.314 | 6.110 | 5.038 | 5.590 | 2,907,311 | +0.10(+1.80%) |
Mar 10, 2020 | 6.893 | 6.912 | 4.374 | 5.492 | 7,732,457 | -0.36(-6.18%) |
Mar 09, 2020 | 8.405 | 8.405 | 5.853 | 5.853 | 3,654,110 | -5.07(-46.42%) |
Mar 06, 2020 | 11.91 | 12.00 | 10.81 | 10.92 | 2,102,682 | -1.43(-11.56%) |
Mar 05, 2020 | 13.08 | 13.08 | 12.02 | 12.35 | 1,449,192 | -0.93(-6.98%) |
Mar 04, 2020 | 13.48 | 13.91 | 13.07 | 13.28 | 1,236,878 | +0.11(+0.80%) |
Mar 03, 2020 | 13.75 | 14.35 | 13.06 | 13.17 | 948,419 | -0.56(-4.07%) |