Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 09, 2020 | 3.210 | 3.210 | 3.210 | 0 | +0.30(+10.31%) | |
Jun 08, 2020 | 2.320 | 2.920 | 2.320 | 2.910 | 54,371,080 | +0.80(+37.91%) |
Jun 05, 2020 | 2.310 | 2.380 | 2.010 | 2.110 | 31,931,400 | +0.17(+8.76%) |
Jun 04, 2020 | 2.130 | 2.150 | 1.850 | 1.940 | 27,333,162 | -0.13(-6.28%) |
Jun 03, 2020 | 1.820 | 2.300 | 1.820 | 2.070 | 68,238,424 | +0.42(+25.45%) |
Jun 02, 2020 | 1.280 | 1.920 | 1.280 | 1.650 | 62,049,496 | +0.45(+37.50%) |
Jun 01, 2020 | 1.170 | 1.220 | 1.130 | 1.200 | 8,030,731 | +0.08(+7.14%) |
May 29, 2020 | 1.100 | 1.220 | 1.050 | 1.120 | 11,950,200 | +0.02(+1.82%) |
May 28, 2020 | 1.370 | 1.380 | 1.060 | 1.100 | 30,523,556 | -0.12(-9.84%) |
May 27, 2020 | 1.750 | 1.760 | 1.200 | 1.220 | 23,934,624 | -0.46(-27.38%) |
May 26, 2020 | 1.200 | 1.680 | 1.000 | 1.680 | 15,116,610 | -0.90(-34.88%) |
May 22, 2020 | 2.790 | 2.790 | 2.531 | 2.580 | 4,417,600 | -0.13(-4.80%) |
May 21, 2020 | 2.670 | 2.860 | 2.620 | 2.710 | 4,892,205 | +0.18(+7.29%) |
May 20, 2020 | 2.622 | 2.704 | 2.511 | 2.526 | 3,191,755 | -0.01(-0.38%) |
May 19, 2020 | 2.979 | 2.989 | 2.526 | 2.535 | 3,398,720 | -0.35(-12.04%) |
May 18, 2020 | 2.805 | 2.892 | 2.719 | 2.882 | 4,054,926 | +0.22(+8.33%) |
May 15, 2020 | 2.757 | 2.887 | 2.644 | 2.661 | 1,773,054 | -0.08(-2.82%) |
May 14, 2020 | 2.526 | 2.772 | 2.323 | 2.738 | 2,469,801 | +0.23(+9.23%) |
May 13, 2020 | 2.670 | 2.680 | 2.391 | 2.507 | 2,533,779 | -0.17(-6.47%) |
May 12, 2020 | 2.863 | 2.892 | 2.651 | 2.680 | 2,030,872 | -0.10(-3.47%) |
May 11, 2020 | 3.046 | 3.046 | 2.661 | 2.776 | 3,653,741 | -0.28(-9.15%) |
May 08, 2020 | 3.133 | 3.201 | 2.902 | 3.056 | 3,219,775 | +0.04(+1.28%) |
May 07, 2020 | 3.133 | 3.297 | 3.008 | 3.017 | 1,786,788 | -0.12(-3.69%) |
May 06, 2020 | 3.278 | 3.316 | 3.123 | 3.133 | 1,264,018 | -0.18(-5.52%) |
May 05, 2020 | 3.307 | 3.473 | 3.254 | 3.316 | 1,642,378 | +0.07(+2.08%) |
May 04, 2020 | 3.162 | 3.402 | 2.940 | 3.249 | 1,776,044 | +0.00(+0.00%) |
May 01, 2020 | 3.471 | 3.519 | 3.085 | 3.249 | 1,203,474 | -0.41(-11.32%) |
Apr 30, 2020 | 3.712 | 3.721 | 3.548 | 3.663 | 1,316,968 | -0.12(-3.06%) |
Apr 29, 2020 | 3.625 | 3.847 | 3.625 | 3.779 | 1,750,701 | +0.22(+6.23%) |
Apr 28, 2020 | 3.403 | 3.615 | 3.355 | 3.557 | 2,189,593 | +0.20(+6.03%) |
Apr 27, 2020 | 3.336 | 3.475 | 3.257 | 3.355 | 1,558,389 | +0.00(+0.00%) |
Apr 24, 2020 | 3.336 | 3.461 | 3.239 | 3.355 | 1,768,698 | -0.03(-0.85%) |
Apr 23, 2020 | 3.336 | 3.413 | 3.297 | 3.384 | 1,014,840 | +0.08(+2.33%) |
Apr 22, 2020 | 3.278 | 3.432 | 3.268 | 3.307 | 1,313,176 | +0.11(+3.31%) |
Apr 21, 2020 | 3.374 | 3.374 | 3.181 | 3.201 | 1,121,838 | -0.16(-4.87%) |
Apr 20, 2020 | 3.519 | 3.519 | 3.355 | 3.365 | 2,034,904 | -0.19(-5.42%) |
Apr 17, 2020 | 3.519 | 3.615 | 3.422 | 3.557 | 2,167,747 | +0.24(+7.27%) |
Apr 16, 2020 | 3.461 | 3.461 | 3.191 | 3.316 | 1,589,635 | -0.01(-0.29%) |
Apr 15, 2020 | 3.586 | 3.596 | 3.210 | 3.326 | 2,286,553 | -0.08(-2.27%) |
Apr 14, 2020 | 3.258 | 3.567 | 3.201 | 3.403 | 2,677,402 | +0.30(+9.63%) |
Apr 13, 2020 | 3.316 | 3.355 | 2.748 | 3.104 | 2,758,741 | -0.10(-3.01%) |
Apr 09, 2020 | 2.940 | 3.451 | 2.940 | 3.201 | 4,119,424 | +0.40(+14.48%) |
Apr 08, 2020 | 2.632 | 2.805 | 2.478 | 2.796 | 2,459,153 | +0.36(+14.62%) |
Apr 07, 2020 | 2.699 | 2.844 | 2.410 | 2.439 | 3,194,958 | -0.02(-0.78%) |
Apr 06, 2020 | 2.391 | 2.487 | 2.315 | 2.458 | 2,104,042 | +0.27(+12.33%) |
Apr 03, 2020 | 2.391 | 2.439 | 2.131 | 2.188 | 2,045,553 | -0.20(-8.47%) |
Apr 02, 2020 | 2.352 | 2.415 | 2.237 | 2.391 | 1,338,306 | +0.13(+5.53%) |
Apr 01, 2020 | 2.429 | 2.468 | 2.256 | 2.265 | 1,399,769 | -0.29(-11.32%) |
Mar 31, 2020 | 2.748 | 2.815 | 2.516 | 2.555 | 1,791,074 | -0.14(-5.36%) |
Mar 30, 2020 | 2.709 | 2.748 | 2.507 | 2.699 | 1,507,368 | +0.13(+4.87%) |
Mar 27, 2020 | 2.786 | 2.796 | 2.362 | 2.574 | 3,540,819 | -0.22(-7.93%) |
Mar 26, 2020 | 2.776 | 3.066 | 2.748 | 2.796 | 4,252,624 | +0.06(+2.11%) |
Mar 25, 2020 | 2.699 | 2.873 | 2.555 | 2.738 | 5,162,498 | +0.18(+7.17%) |
Mar 24, 2020 | 2.478 | 2.670 | 2.270 | 2.555 | 5,203,125 | +0.30(+13.25%) |
Mar 23, 2020 | 2.294 | 2.622 | 2.207 | 2.256 | 2,794,443 | +0.11(+4.93%) |
Mar 20, 2020 | 2.410 | 2.526 | 2.150 | 2.150 | 2,437,444 | +0.25(+13.20%) |
Mar 19, 2020 | 2.169 | 2.593 | 1.816 | 1.899 | 3,112,254 | +0.20(+11.93%) |
Mar 18, 2020 | 2.950 | 2.950 | 1.687 | 1.697 | 1,972,890 | -1.56(-47.93%) |
Mar 17, 2020 | 3.615 | 3.615 | 2.978 | 3.258 | 1,574,008 | -0.14(-4.25%) |
Mar 16, 2020 | 3.904 | 4.116 | 3.374 | 3.403 | 1,788,943 | -1.35(-28.40%) |
Mar 13, 2020 | 4.724 | 5.013 | 4.464 | 4.753 | 1,519,227 | +0.34(+7.64%) |
Mar 12, 2020 | 4.637 | 4.724 | 4.304 | 4.415 | 2,426,792 | -0.97(-18.07%) |
Mar 11, 2020 | 5.794 | 5.794 | 5.355 | 5.389 | 2,163,684 | -0.61(-10.13%) |
Mar 10, 2020 | 5.823 | 5.996 | 5.524 | 5.996 | 1,811,278 | +0.37(+6.51%) |
Mar 09, 2020 | 5.823 | 5.996 | 5.611 | 5.630 | 827,571 | -0.56(-9.03%) |
Mar 06, 2020 | 6.122 | 6.459 | 6.049 | 6.189 | 1,706,564 | -0.10(-1.53%) |
Mar 05, 2020 | 6.469 | 6.555 | 6.247 | 6.286 | 2,949,765 | -0.32(-4.82%) |
Mar 04, 2020 | 6.440 | 6.748 | 6.440 | 6.604 | 826,576 | +0.19(+3.01%) |
Mar 03, 2020 | 6.671 | 6.864 | 6.392 | 6.411 | 1,296,443 | -0.25(-3.76%) |
Mar 02, 2020 | 6.575 | 6.662 | 6.324 | 6.662 | 1,078,258 | +0.11(+1.62%) |
Feb 28, 2020 | 6.536 | 6.739 | 6.445 | 6.555 | 1,339,982 | -0.13(-2.02%) |
Feb 27, 2020 | 6.681 | 6.999 | 6.507 | 6.690 | 1,669,512 | -0.19(-2.80%) |
Feb 26, 2020 | 7.452 | 7.452 | 6.883 | 6.883 | 1,187,274 | -0.56(-7.51%) |
Feb 25, 2020 | 7.751 | 7.809 | 7.365 | 7.442 | 1,057,049 | -0.41(-5.28%) |
Feb 24, 2020 | 7.982 | 8.040 | 7.809 | 7.857 | 458,697 | -0.56(-6.64%) |
Feb 21, 2020 | 8.291 | 8.426 | 8.137 | 8.416 | 332,246 | +0.10(+1.16%) |
Feb 20, 2020 | 8.329 | 8.382 | 8.204 | 8.320 | 730,894 | -0.03(-0.35%) |
Feb 19, 2020 | 8.416 | 8.474 | 8.175 | 8.349 | 752,165 | -0.05(-0.57%) |
Feb 18, 2020 | 8.647 | 8.647 | 8.262 | 8.397 | 805,723 | -0.29(-3.33%) |
Feb 14, 2020 | 8.696 | 8.725 | 8.570 | 8.686 | 315,961 | +0.02(+0.22%) |
Feb 13, 2020 | 8.792 | 8.792 | 8.619 | 8.667 | 423,371 | -0.21(-2.39%) |
Feb 12, 2020 | 8.628 | 8.879 | 8.628 | 8.879 | 519,775 | +0.25(+2.91%) |
Feb 11, 2020 | 8.561 | 8.773 | 8.561 | 8.628 | 767,307 | +0.08(+0.90%) |
Feb 10, 2020 | 8.792 | 8.792 | 8.474 | 8.551 | 781,670 | -0.27(-3.06%) |
Feb 07, 2020 | 8.754 | 8.850 | 8.561 | 8.821 | 775,069 | -0.05(-0.54%) |
Feb 06, 2020 | 8.782 | 9.014 | 8.773 | 8.869 | 1,433,095 | +0.11(+1.21%) |
Feb 05, 2020 | 8.773 | 9.043 | 8.657 | 8.763 | 1,335,265 | +0.42(+5.09%) |
Feb 04, 2020 | 8.243 | 8.445 | 8.243 | 8.339 | 777,372 | +0.24(+2.98%) |
Feb 03, 2020 | 8.040 | 8.296 | 8.040 | 8.098 | 626,683 | +0.13(+1.57%) |
Jan 31, 2020 | 7.924 | 8.011 | 7.900 | 7.973 | 730,362 | -0.02(-0.24%) |
Jan 30, 2020 | 7.828 | 8.021 | 7.780 | 7.992 | 1,124,701 | +0.06(+0.73%) |
Jan 29, 2020 | 8.011 | 8.098 | 7.924 | 7.934 | 643,128 | -0.13(-1.67%) |
Jan 28, 2020 | 8.002 | 8.180 | 8.002 | 8.069 | 831,263 | +0.25(+3.21%) |
Jan 27, 2020 | 8.127 | 8.175 | 7.818 | 7.818 | 1,327,860 | -0.62(-7.31%) |
Jan 24, 2020 | 8.445 | 8.484 | 8.300 | 8.435 | 1,059,185 | +0.12(+1.39%) |
Jan 23, 2020 | 8.406 | 8.406 | 8.204 | 8.320 | 535,147 | -0.12(-1.37%) |
Jan 22, 2020 | 8.474 | 8.537 | 8.392 | 8.435 | 603,394 | +0.01(+0.11%) |
Jan 21, 2020 | 8.821 | 8.821 | 8.301 | 8.426 | 1,233,832 | -0.49(-5.51%) |
Jan 17, 2020 | 8.956 | 9.014 | 8.879 | 8.917 | 534,312 | -0.04(-0.43%) |
Jan 16, 2020 | 8.966 | 9.187 | 8.884 | 8.956 | 544,566 | -0.01(-0.11%) |
Jan 15, 2020 | 9.264 | 9.264 | 8.917 | 8.966 | 869,422 | -0.31(-3.33%) |
Jan 14, 2020 | 9.207 | 9.293 | 9.158 | 9.274 | 659,855 | +0.08(+0.84%) |
Jan 13, 2020 | 9.255 | 9.370 | 9.120 | 9.197 | 624,358 | -0.06(-0.63%) |
Jan 10, 2020 | 9.486 | 9.486 | 9.168 | 9.255 | 1,170,280 | -0.17(-1.84%) |
Jan 09, 2020 | 9.544 | 9.611 | 9.419 | 9.428 | 743,566 | +0.00(+0.00%) |
Jan 08, 2020 | 9.322 | 9.621 | 9.284 | 9.428 | 1,574,835 | +0.11(+1.14%) |
Jan 07, 2020 | 9.467 | 9.496 | 9.245 | 9.322 | 708,347 | -0.18(-1.93%) |
Jan 06, 2020 | 9.698 | 9.708 | 9.486 | 9.505 | 1,489,893 | -0.33(-3.33%) |
Jan 03, 2020 | 9.968 | 9.987 | 9.737 | 9.833 | 1,297,453 | -0.26(-2.58%) |
Jan 02, 2020 | 9.910 | 10.30 | 9.862 | 10.09 | 2,053,738 | +0.30(+3.05%) |
Dec 31, 2019 | 9.881 | 9.901 | 9.607 | 9.795 | 1,081,072 | -0.13(-1.36%) |
Dec 30, 2019 | 9.737 | 10.12 | 9.505 | 9.930 | 1,171,278 | +0.18(+1.88%) |
Dec 27, 2019 | 9.978 | 10.08 | 9.660 | 9.746 | 759,302 | -0.36(-3.53%) |
Dec 26, 2019 | 10.46 | 10.53 | 10.08 | 10.10 | 628,385 | -0.36(-3.41%) |
Dec 24, 2019 | 10.49 | 10.57 | 10.10 | 10.46 | 1,252,538 | -0.14(-1.36%) |
Dec 23, 2019 | 11.09 | 11.09 | 10.50 | 10.60 | 2,559,885 | -0.69(-6.14%) |
Dec 20, 2019 | 11.39 | 11.47 | 11.21 | 11.30 | 2,762,326 | -0.08(-0.68%) |
Dec 19, 2019 | 11.40 | 11.55 | 11.24 | 11.38 | 3,075,491 | -0.05(-0.42%) |
Dec 18, 2019 | 11.33 | 11.53 | 11.27 | 11.42 | 1,575,687 | +0.13(+1.20%) |
Dec 17, 2019 | 11.12 | 11.41 | 11.12 | 11.29 | 901,890 | +0.15(+1.38%) |
Dec 16, 2019 | 11.09 | 11.22 | 11.05 | 11.13 | 989,952 | +0.12(+1.05%) |
Dec 13, 2019 | 10.76 | 11.11 | 10.76 | 11.02 | 1,080,035 | +0.26(+2.42%) |
Dec 12, 2019 | 10.68 | 10.80 | 10.66 | 10.76 | 705,027 | +0.04(+0.36%) |
Dec 11, 2019 | 10.66 | 10.84 | 10.66 | 10.72 | 553,309 | +0.01(+0.09%) |
Dec 10, 2019 | 10.75 | 10.75 | 10.64 | 10.71 | 420,335 | -0.02(-0.18%) |
Dec 09, 2019 | 10.59 | 10.78 | 10.59 | 10.73 | 472,140 | +0.02(+0.18%) |
Dec 06, 2019 | 10.58 | 10.72 | 10.56 | 10.71 | 493,339 | +0.14(+1.37%) |
Dec 05, 2019 | 10.34 | 10.70 | 10.34 | 10.57 | 1,091,131 | +0.17(+1.67%) |
Dec 04, 2019 | 10.54 | 10.55 | 10.24 | 10.39 | 852,659 | -0.02(-0.19%) |
Dec 03, 2019 | 10.10 | 10.42 | 10.07 | 10.41 | 927,142 | +0.20(+1.98%) |
Dec 02, 2019 | 10.33 | 10.33 | 10.05 | 10.21 | 731,158 | -0.08(-0.75%) |
Nov 29, 2019 | 10.28 | 10.46 | 10.13 | 10.29 | 1,095,387 | +0.02(+0.19%) |
Nov 27, 2019 | 10.36 | 10.51 | 10.03 | 10.27 | 1,311,456 | -0.14(-1.39%) |
Nov 26, 2019 | 10.36 | 10.45 | 10.03 | 10.41 | 1,225,860 | +0.02(+0.19%) |
Nov 25, 2019 | 10.43 | 10.55 | 10.29 | 10.39 | 359,847 | -0.12(-1.10%) |
Nov 22, 2019 | 10.40 | 10.51 | 10.32 | 10.51 | 231,628 | +0.11(+1.02%) |
Nov 21, 2019 | 10.58 | 10.61 | 10.34 | 10.40 | 195,820 | -0.20(-1.91%) |
Nov 20, 2019 | 10.37 | 10.61 | 10.35 | 10.60 | 285,104 | +0.13(+1.29%) |
Nov 19, 2019 | 10.47 | 10.60 | 10.41 | 10.47 | 280,862 | +0.00(+0.00%) |
Nov 18, 2019 | 10.56 | 10.64 | 10.32 | 10.47 | 980,738 | -0.13(-1.27%) |
Nov 15, 2019 | 10.66 | 10.70 | 10.55 | 10.60 | 758,369 | +0.32(+3.09%) |
Nov 14, 2019 | 10.33 | 10.50 | 10.20 | 10.29 | 1,242,420 | -0.19(-1.84%) |
Nov 13, 2019 | 10.41 | 10.54 | 10.09 | 10.48 | 684,798 | +0.07(+0.65%) |
Nov 12, 2019 | 10.33 | 10.62 | 10.24 | 10.41 | 2,283,750 | -0.49(-4.51%) |
Nov 11, 2019 | 10.65 | 10.91 | 10.63 | 10.90 | 956,227 | +0.07(+0.62%) |
Nov 08, 2019 | 10.83 | 10.96 | 10.82 | 10.84 | 849,962 | -0.21(-1.92%) |
Nov 07, 2019 | 10.76 | 11.13 | 10.75 | 11.05 | 785,624 | +0.25(+2.32%) |
Nov 06, 2019 | 10.75 | 10.93 | 10.63 | 10.80 | 1,034,780 | -0.05(-0.44%) |
Nov 05, 2019 | 10.91 | 11.01 | 10.75 | 10.85 | 775,632 | -0.12(-1.06%) |
Nov 04, 2019 | 11.06 | 11.09 | 10.86 | 10.96 | 597,855 | -0.13(-1.22%) |
Nov 01, 2019 | 10.90 | 11.13 | 10.90 | 11.10 | 274,780 | +0.23(+2.13%) |
Oct 31, 2019 | 10.81 | 10.87 | 10.59 | 10.86 | 540,861 | -0.03(-0.27%) |
Oct 30, 2019 | 11.07 | 11.07 | 10.64 | 10.89 | 615,116 | -0.20(-1.82%) |
Oct 29, 2019 | 11.15 | 11.15 | 10.98 | 11.10 | 352,935 | -0.12(-1.03%) |
Oct 28, 2019 | 11.22 | 11.29 | 11.15 | 11.21 | 294,343 | -0.02(-0.17%) |
Oct 25, 2019 | 11.17 | 11.34 | 11.17 | 11.23 | 240,653 | +0.04(+0.34%) |
Oct 24, 2019 | 11.17 | 11.38 | 11.08 | 11.19 | 328,341 | +0.14(+1.31%) |
Oct 23, 2019 | 10.89 | 11.07 | 10.89 | 11.05 | 276,033 | +0.05(+0.44%) |
Oct 22, 2019 | 11.10 | 11.15 | 10.88 | 11.00 | 769,234 | -0.03(-0.26%) |
Oct 21, 2019 | 11.15 | 11.25 | 10.60 | 11.03 | 1,437,972 | -0.51(-4.43%) |
Oct 18, 2019 | 11.52 | 11.67 | 11.49 | 11.54 | 279,655 | -0.03(-0.25%) |
Oct 17, 2019 | 11.62 | 11.72 | 11.55 | 11.57 | 568,823 | +0.28(+2.48%) |
Oct 16, 2019 | 11.05 | 11.30 | 10.99 | 11.29 | 166,117 | +0.17(+1.56%) |
Oct 15, 2019 | 11.17 | 11.22 | 11.00 | 11.12 | 281,957 | +0.00(+0.00%) |
Oct 14, 2019 | 11.04 | 11.19 | 11.04 | 11.12 | 211,527 | +0.03(+0.26%) |
Oct 11, 2019 | 11.10 | 11.29 | 11.08 | 11.09 | 441,474 | +0.11(+0.97%) |
Oct 10, 2019 | 10.88 | 11.06 | 10.73 | 10.98 | 599,455 | +0.13(+1.24%) |
Oct 09, 2019 | 10.74 | 11.09 | 10.74 | 10.85 | 572,878 | +0.17(+1.63%) |
Oct 08, 2019 | 10.82 | 10.93 | 10.66 | 10.67 | 812,407 | -0.30(-2.72%) |
Oct 07, 2019 | 11.14 | 11.14 | 10.88 | 10.97 | 414,173 | -0.18(-1.64%) |
Oct 04, 2019 | 10.72 | 11.16 | 10.69 | 11.15 | 1,017,486 | +0.28(+2.57%) |
Oct 03, 2019 | 10.60 | 10.87 | 10.45 | 10.87 | 999,737 | +0.26(+2.45%) |
Oct 02, 2019 | 10.60 | 10.68 | 10.48 | 10.61 | 616,251 | -0.13(-1.17%) |