Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.250 | 8.360 | 7.670 | 7.870 | 1,044,700 | -0.74(-8.59%) |
May 28, 2020 | 9.900 | 9.930 | 8.560 | 8.610 | 1,435,824 | -0.68(-7.32%) |
May 27, 2020 | 8.500 | 9.330 | 8.220 | 9.290 | 1,428,421 | +1.21(+14.98%) |
May 26, 2020 | 8.170 | 8.490 | 7.880 | 8.080 | 1,300,704 | +0.27(+3.46%) |
May 22, 2020 | 7.990 | 7.990 | 7.530 | 7.810 | 709,800 | -0.03(-0.38%) |
May 21, 2020 | 7.800 | 8.380 | 7.720 | 7.840 | 1,018,077 | +0.21(+2.75%) |
May 20, 2020 | 7.290 | 7.950 | 7.210 | 7.630 | 1,647,369 | +0.49(+6.86%) |
May 19, 2020 | 7.460 | 7.550 | 6.960 | 7.140 | 1,064,471 | -0.37(-4.93%) |
May 18, 2020 | 7.360 | 7.690 | 7.050 | 7.510 | 1,450,105 | +0.59(+8.53%) |
May 15, 2020 | 6.670 | 7.080 | 6.300 | 6.920 | 1,724,500 | +0.13(+1.91%) |
May 14, 2020 | 6.500 | 6.940 | 6.030 | 6.790 | 1,541,828 | +0.12(+1.80%) |
May 13, 2020 | 7.560 | 7.700 | 6.610 | 6.670 | 2,076,196 | -1.00(-13.04%) |
May 12, 2020 | 8.410 | 8.590 | 7.660 | 7.670 | 1,160,058 | -0.47(-5.77%) |
May 11, 2020 | 7.930 | 8.440 | 7.310 | 8.140 | 2,058,118 | -0.02(-0.25%) |
May 08, 2020 | 8.450 | 9.420 | 7.620 | 8.160 | 3,151,900 | +0.07(+0.87%) |
May 07, 2020 | 8.000 | 8.490 | 7.830 | 8.090 | 991,295 | +0.18(+2.28%) |
May 06, 2020 | 8.540 | 8.840 | 7.680 | 7.910 | 1,866,687 | -0.43(-5.16%) |
May 05, 2020 | 8.970 | 9.490 | 8.260 | 8.340 | 1,650,670 | -0.27(-3.14%) |
May 04, 2020 | 8.600 | 8.950 | 7.930 | 8.610 | 1,821,628 | -0.40(-4.44%) |
May 01, 2020 | 10.08 | 10.29 | 9.000 | 9.010 | 1,086,500 | -1.57(-14.84%) |
Apr 30, 2020 | 11.03 | 11.05 | 10.42 | 10.58 | 1,056,212 | -1.01(-8.71%) |
Apr 29, 2020 | 11.59 | 11.74 | 10.64 | 11.59 | 1,626,882 | +1.05(+9.96%) |
Apr 28, 2020 | 10.17 | 10.90 | 9.810 | 10.54 | 1,343,708 | +1.00(+10.48%) |
Apr 27, 2020 | 9.000 | 9.980 | 8.970 | 9.540 | 1,414,865 | +0.72(+8.16%) |
Apr 24, 2020 | 8.600 | 8.990 | 8.250 | 8.820 | 1,188,000 | +0.25(+2.92%) |
Apr 23, 2020 | 8.360 | 9.030 | 8.250 | 8.570 | 1,118,879 | +0.29(+3.50%) |
Apr 22, 2020 | 9.320 | 9.490 | 8.270 | 8.280 | 1,357,808 | -0.80(-8.81%) |
Apr 21, 2020 | 8.010 | 9.160 | 7.765 | 9.080 | 2,300,484 | +0.76(+9.13%) |
Apr 20, 2020 | 9.270 | 9.709 | 8.310 | 8.320 | 2,534,550 | -1.63(-16.38%) |
Apr 17, 2020 | 9.600 | 11.23 | 9.250 | 9.950 | 2,003,000 | +1.22(+13.97%) |
Apr 16, 2020 | 9.700 | 9.830 | 8.100 | 8.730 | 1,806,313 | -1.07(-10.92%) |
Apr 15, 2020 | 10.50 | 10.61 | 9.600 | 9.800 | 1,854,079 | -1.38(-12.34%) |
Apr 14, 2020 | 12.36 | 12.64 | 10.83 | 11.18 | 1,095,195 | -0.20(-1.76%) |
Apr 13, 2020 | 12.66 | 13.81 | 10.42 | 11.38 | 1,660,759 | -0.29(-2.49%) |
Apr 09, 2020 | 9.900 | 16.19 | 9.872 | 11.67 | 7,732,100 | +2.20(+23.23%) |
Apr 08, 2020 | 8.500 | 9.950 | 8.400 | 9.470 | 2,150,374 | +1.25(+15.21%) |
Apr 07, 2020 | 8.300 | 9.770 | 7.825 | 8.220 | 1,550,590 | +0.61(+8.02%) |
Apr 06, 2020 | 7.110 | 7.750 | 7.110 | 7.610 | 1,230,394 | +0.93(+13.92%) |
Apr 03, 2020 | 7.560 | 7.710 | 6.260 | 6.680 | 1,650,100 | -0.93(-12.22%) |
Apr 02, 2020 | 7.190 | 7.880 | 7.060 | 7.610 | 707,720 | +0.31(+4.25%) |
Apr 01, 2020 | 8.470 | 8.470 | 7.000 | 7.300 | 1,844,102 | -1.81(-19.87%) |
Mar 31, 2020 | 7.090 | 9.260 | 6.931 | 9.110 | 1,654,457 | +2.03(+28.67%) |
Mar 30, 2020 | 7.990 | 8.060 | 6.750 | 7.080 | 2,982,054 | -0.95(-11.83%) |
Mar 27, 2020 | 8.910 | 9.000 | 7.340 | 8.030 | 2,005,700 | -0.82(-9.27%) |
Mar 26, 2020 | 11.36 | 12.38 | 8.150 | 8.850 | 2,109,446 | -2.32(-20.77%) |
Mar 25, 2020 | 8.750 | 12.85 | 8.750 | 11.17 | 1,965,724 | +2.72(+32.19%) |
Mar 24, 2020 | 7.690 | 8.815 | 7.680 | 8.450 | 1,033,215 | +1.26(+17.52%) |
Mar 23, 2020 | 6.530 | 7.220 | 6.270 | 7.190 | 1,256,341 | +0.70(+10.79%) |
Mar 20, 2020 | 8.860 | 9.440 | 6.050 | 6.490 | 2,358,100 | -2.02(-23.74%) |
Mar 19, 2020 | 7.850 | 9.457 | 7.561 | 8.510 | 1,929,564 | +1.08(+14.54%) |
Mar 18, 2020 | 12.46 | 12.60 | 5.000 | 7.430 | 3,089,016 | -5.69(-43.37%) |
Mar 17, 2020 | 16.41 | 16.71 | 12.74 | 13.12 | 1,732,216 | -3.08(-19.01%) |
Mar 16, 2020 | 20.09 | 20.11 | 15.95 | 16.20 | 953,506 | -5.89(-26.66%) |
Mar 13, 2020 | 22.57 | 22.75 | 20.26 | 22.09 | 928,400 | +0.52(+2.41%) |
Mar 12, 2020 | 23.99 | 24.00 | 20.89 | 21.57 | 1,468,243 | -4.00(-15.64%) |
Mar 11, 2020 | 28.13 | 28.19 | 25.41 | 25.57 | 1,338,118 | -3.23(-11.22%) |
Mar 10, 2020 | 27.92 | 28.80 | 26.77 | 28.80 | 482,442 | +1.43(+5.22%) |
Mar 09, 2020 | 28.58 | 28.73 | 25.25 | 27.37 | 858,004 | -3.62(-11.68%) |
Mar 06, 2020 | 29.70 | 31.29 | 29.70 | 30.99 | 397,600 | +0.59(+1.94%) |
Mar 05, 2020 | 31.70 | 31.89 | 29.28 | 30.40 | 619,938 | -1.90(-5.88%) |
Mar 04, 2020 | 32.27 | 33.04 | 31.56 | 32.30 | 240,157 | +0.09(+0.28%) |
Mar 03, 2020 | 33.48 | 34.02 | 31.55 | 32.21 | 444,905 | -1.23(-3.68%) |