Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.86 | 11.89 | 11.76 | 11.88 | 677,700 | +0.02(+0.17%) |
May 28, 2020 | 11.77 | 11.89 | 11.73 | 11.86 | 761,983 | +0.10(+0.85%) |
May 27, 2020 | 11.80 | 11.81 | 11.69 | 11.76 | 1,208,509 | -0.01(-0.08%) |
May 26, 2020 | 11.87 | 11.89 | 11.72 | 11.77 | 1,550,130 | -0.13(-1.09%) |
May 22, 2020 | 11.85 | 11.91 | 11.72 | 11.90 | 1,284,300 | +0.06(+0.51%) |
May 21, 2020 | 11.88 | 11.93 | 11.84 | 11.84 | 922,002 | -0.01(-0.08%) |
May 20, 2020 | 11.92 | 12.00 | 11.81 | 11.85 | 863,480 | +0.03(+0.25%) |
May 19, 2020 | 12.06 | 12.06 | 11.76 | 11.82 | 1,420,778 | -0.25(-2.07%) |
May 18, 2020 | 12.12 | 12.16 | 12.03 | 12.07 | 965,895 | -0.09(-0.74%) |
May 15, 2020 | 12.16 | 12.17 | 12.03 | 12.16 | 3,086,000 | +0.01(+0.08%) |
May 14, 2020 | 12.18 | 12.19 | 12.14 | 12.15 | 1,291,520 | -0.02(-0.16%) |
May 13, 2020 | 12.20 | 12.22 | 12.15 | 12.17 | 1,407,008 | -0.05(-0.41%) |
May 12, 2020 | 12.16 | 12.24 | 12.15 | 12.22 | 1,690,257 | +0.06(+0.49%) |
May 11, 2020 | 12.16 | 12.25 | 12.13 | 12.16 | 1,126,535 | -0.02(-0.16%) |
May 08, 2020 | 12.17 | 12.19 | 12.12 | 12.18 | 1,757,700 | +0.00(+0.00%) |
May 07, 2020 | 12.11 | 12.20 | 12.07 | 12.18 | 2,485,309 | +0.07(+0.58%) |
May 06, 2020 | 12.10 | 12.16 | 12.05 | 12.11 | 2,766,889 | +0.02(+0.17%) |
May 05, 2020 | 12.05 | 12.19 | 12.03 | 12.09 | 5,738,575 | -0.02(-0.12%) |
May 04, 2020 | 11.81 | 12.35 | 11.81 | 12.11 | 33,455,894 | +7.36(+154.84%) |
May 01, 2020 | 5.060 | 5.160 | 4.660 | 4.750 | 759,200 | -0.48(-9.18%) |
Apr 30, 2020 | 5.320 | 5.450 | 5.190 | 5.230 | 534,156 | -0.14(-2.61%) |
Apr 29, 2020 | 5.370 | 5.490 | 5.080 | 5.370 | 1,597,034 | +0.10(+1.90%) |
Apr 28, 2020 | 5.760 | 5.760 | 5.250 | 5.270 | 710,825 | -0.33(-5.89%) |
Apr 27, 2020 | 5.370 | 5.640 | 5.240 | 5.600 | 880,083 | +0.32(+6.06%) |
Apr 24, 2020 | 5.190 | 5.300 | 5.110 | 5.280 | 464,300 | +0.12(+2.33%) |
Apr 23, 2020 | 5.300 | 5.490 | 5.150 | 5.160 | 788,333 | -0.11(-2.09%) |
Apr 22, 2020 | 5.240 | 5.330 | 5.100 | 5.270 | 473,592 | +0.16(+3.13%) |
Apr 21, 2020 | 5.030 | 5.220 | 4.900 | 5.110 | 971,506 | -0.03(-0.58%) |
Apr 20, 2020 | 5.000 | 5.240 | 4.880 | 5.140 | 1,266,313 | +0.16(+3.21%) |
Apr 17, 2020 | 4.900 | 5.020 | 4.750 | 4.980 | 1,711,000 | +0.23(+4.84%) |
Apr 16, 2020 | 4.890 | 5.000 | 4.640 | 4.750 | 735,692 | -0.09(-1.86%) |
Apr 15, 2020 | 5.050 | 5.110 | 4.740 | 4.840 | 805,243 | -0.31(-6.02%) |
Apr 14, 2020 | 5.110 | 5.390 | 5.000 | 5.150 | 516,068 | +0.15(+3.00%) |
Apr 13, 2020 | 5.260 | 5.290 | 4.930 | 5.000 | 349,213 | -0.23(-4.40%) |
Apr 09, 2020 | 4.930 | 5.290 | 4.850 | 5.230 | 1,179,200 | +0.47(+9.87%) |
Apr 08, 2020 | 4.780 | 4.950 | 4.710 | 4.760 | 601,298 | +0.03(+0.63%) |
Apr 07, 2020 | 4.900 | 5.000 | 4.620 | 4.730 | 586,962 | -0.03(-0.63%) |
Apr 06, 2020 | 4.670 | 4.890 | 4.540 | 4.760 | 593,426 | +0.30(+6.73%) |
Apr 03, 2020 | 4.630 | 4.720 | 4.320 | 4.460 | 471,800 | -0.18(-3.88%) |
Apr 02, 2020 | 4.400 | 4.750 | 4.360 | 4.640 | 722,188 | +0.22(+4.98%) |
Apr 01, 2020 | 4.730 | 4.984 | 4.415 | 4.420 | 1,025,578 | -0.42(-8.68%) |
Mar 31, 2020 | 4.780 | 5.030 | 4.620 | 4.840 | 1,592,518 | +0.08(+1.68%) |
Mar 30, 2020 | 4.440 | 5.200 | 4.050 | 4.760 | 2,087,780 | +0.36(+8.18%) |
Mar 27, 2020 | 4.090 | 4.560 | 4.010 | 4.400 | 617,800 | +0.15(+3.53%) |
Mar 26, 2020 | 4.250 | 4.480 | 4.120 | 4.250 | 717,600 | +0.01(+0.24%) |
Mar 25, 2020 | 4.440 | 4.590 | 4.200 | 4.240 | 648,186 | -0.19(-4.29%) |
Mar 24, 2020 | 4.490 | 4.520 | 4.250 | 4.430 | 699,583 | +0.18(+4.24%) |
Mar 23, 2020 | 4.090 | 4.470 | 3.950 | 4.250 | 762,886 | +0.20(+4.94%) |
Mar 20, 2020 | 4.250 | 4.500 | 3.980 | 4.050 | 1,216,500 | -0.14(-3.34%) |
Mar 19, 2020 | 3.410 | 4.290 | 3.340 | 4.190 | 993,724 | +0.78(+22.87%) |
Mar 18, 2020 | 3.960 | 4.230 | 3.210 | 3.410 | 994,367 | -0.83(-19.58%) |
Mar 17, 2020 | 4.110 | 4.530 | 3.920 | 4.240 | 1,155,425 | +0.18(+4.43%) |
Mar 16, 2020 | 3.810 | 4.680 | 3.430 | 4.060 | 1,013,170 | -0.47(-10.38%) |
Mar 13, 2020 | 4.290 | 4.530 | 3.990 | 4.530 | 1,171,000 | +0.48(+11.85%) |
Mar 12, 2020 | 4.340 | 4.540 | 4.020 | 4.050 | 960,080 | -0.64(-13.65%) |
Mar 11, 2020 | 4.880 | 5.000 | 4.590 | 4.690 | 999,167 | -0.34(-6.76%) |
Mar 10, 2020 | 5.190 | 5.190 | 4.670 | 5.030 | 1,199,614 | -0.01(-0.20%) |
Mar 09, 2020 | 5.000 | 5.350 | 4.930 | 5.040 | 1,023,106 | -0.49(-8.86%) |
Mar 06, 2020 | 5.600 | 5.740 | 5.345 | 5.530 | 1,549,300 | -0.22(-3.83%) |
Mar 05, 2020 | 5.910 | 5.950 | 5.675 | 5.750 | 1,018,840 | -0.27(-4.49%) |
Mar 04, 2020 | 6.070 | 6.150 | 5.760 | 6.020 | 877,633 | +0.06(+1.01%) |
Mar 03, 2020 | 6.150 | 6.220 | 5.850 | 5.960 | 768,680 | -0.22(-3.56%) |