Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.06 | 12.50 | 11.96 | 12.44 | 1,971,200 | +0.45(+3.75%) |
May 28, 2020 | 12.39 | 12.51 | 11.95 | 11.99 | 1,668,371 | -0.42(-3.38%) |
May 27, 2020 | 12.54 | 12.63 | 11.53 | 12.41 | 1,987,264 | -0.15(-1.19%) |
May 26, 2020 | 12.45 | 12.72 | 12.21 | 12.56 | 2,716,036 | +0.26(+2.11%) |
May 22, 2020 | 12.47 | 12.50 | 11.93 | 12.30 | 1,959,100 | -0.08(-0.65%) |
May 21, 2020 | 11.90 | 12.44 | 11.68 | 12.38 | 3,202,875 | +0.74(+6.36%) |
May 20, 2020 | 12.72 | 12.75 | 11.41 | 11.64 | 4,608,719 | -0.96(-7.62%) |
May 19, 2020 | 12.51 | 13.05 | 12.31 | 12.60 | 2,330,309 | +0.17(+1.37%) |
May 18, 2020 | 14.00 | 14.20 | 12.23 | 12.43 | 4,667,104 | -1.29(-9.40%) |
May 15, 2020 | 13.50 | 14.11 | 13.38 | 13.72 | 4,752,900 | -0.19(-1.37%) |
May 14, 2020 | 14.02 | 14.19 | 12.70 | 13.91 | 7,405,297 | +0.33(+2.43%) |
May 13, 2020 | 12.75 | 13.69 | 12.40 | 13.58 | 8,472,759 | +1.29(+10.50%) |
May 12, 2020 | 12.28 | 13.23 | 11.86 | 12.29 | 13,356,120 | +1.78(+16.94%) |
May 11, 2020 | 9.930 | 10.94 | 9.740 | 10.51 | 3,932,309 | +0.66(+6.70%) |
May 08, 2020 | 9.250 | 9.930 | 8.920 | 9.850 | 2,326,400 | +0.66(+7.18%) |
May 07, 2020 | 9.000 | 9.680 | 8.920 | 9.190 | 2,688,398 | +0.10(+1.10%) |
May 06, 2020 | 8.810 | 9.270 | 8.650 | 9.090 | 1,458,988 | +0.28(+3.18%) |
May 05, 2020 | 8.210 | 8.920 | 8.210 | 8.810 | 1,155,081 | +0.48(+5.76%) |
May 04, 2020 | 8.380 | 8.640 | 8.200 | 8.330 | 949,330 | -0.20(-2.34%) |
May 01, 2020 | 8.020 | 8.560 | 8.000 | 8.530 | 799,800 | +0.20(+2.40%) |
Apr 30, 2020 | 8.730 | 8.950 | 8.170 | 8.330 | 1,059,661 | -0.70(-7.75%) |
Apr 29, 2020 | 8.610 | 9.220 | 8.400 | 9.030 | 1,484,994 | +0.65(+7.76%) |
Apr 28, 2020 | 8.530 | 8.800 | 8.200 | 8.380 | 1,071,866 | +0.04(+0.48%) |
Apr 27, 2020 | 7.980 | 8.550 | 7.930 | 8.340 | 1,444,415 | +0.45(+5.70%) |
Apr 24, 2020 | 7.560 | 7.965 | 7.500 | 7.890 | 767,400 | +0.33(+4.37%) |
Apr 23, 2020 | 7.580 | 7.790 | 7.530 | 7.560 | 676,523 | -0.04(-0.53%) |
Apr 22, 2020 | 7.620 | 7.770 | 7.520 | 7.600 | 580,186 | +0.08(+1.06%) |
Apr 21, 2020 | 7.560 | 7.760 | 7.410 | 7.520 | 662,684 | -0.21(-2.72%) |
Apr 20, 2020 | 7.300 | 7.920 | 7.120 | 7.730 | 1,044,120 | +0.33(+4.46%) |
Apr 17, 2020 | 7.650 | 7.790 | 7.370 | 7.400 | 928,800 | +0.01(+0.14%) |
Apr 16, 2020 | 7.280 | 7.400 | 7.060 | 7.390 | 737,873 | +0.18(+2.50%) |
Apr 15, 2020 | 7.250 | 7.430 | 7.100 | 7.210 | 1,492,997 | -0.29(-3.87%) |
Apr 14, 2020 | 7.380 | 7.680 | 7.340 | 7.500 | 1,445,920 | +0.26(+3.59%) |
Apr 13, 2020 | 7.240 | 7.360 | 6.860 | 7.240 | 1,062,164 | -0.03(-0.41%) |
Apr 09, 2020 | 7.310 | 7.700 | 7.150 | 7.270 | 986,200 | +0.05(+0.69%) |
Apr 08, 2020 | 6.510 | 7.300 | 6.480 | 7.220 | 1,439,992 | +0.84(+13.17%) |
Apr 07, 2020 | 6.310 | 6.690 | 6.260 | 6.380 | 1,795,057 | +0.28(+4.59%) |
Apr 06, 2020 | 5.850 | 6.120 | 5.750 | 6.100 | 1,494,512 | +0.70(+12.96%) |
Apr 03, 2020 | 5.580 | 6.060 | 5.310 | 5.400 | 2,095,100 | -0.38(-6.57%) |
Apr 02, 2020 | 6.020 | 6.240 | 5.640 | 5.780 | 1,810,914 | -0.21(-3.51%) |
Apr 01, 2020 | 6.320 | 6.760 | 5.960 | 5.990 | 1,661,451 | -0.46(-7.13%) |
Mar 31, 2020 | 6.410 | 6.830 | 6.300 | 6.450 | 1,271,358 | +0.10(+1.57%) |
Mar 30, 2020 | 6.610 | 6.730 | 6.110 | 6.350 | 1,311,556 | -0.15(-2.31%) |
Mar 27, 2020 | 5.930 | 6.540 | 5.570 | 6.500 | 1,913,600 | +0.46(+7.62%) |
Mar 26, 2020 | 6.420 | 6.710 | 5.820 | 6.040 | 2,825,652 | -0.34(-5.33%) |
Mar 25, 2020 | 6.340 | 6.550 | 6.010 | 6.380 | 1,538,190 | +0.08(+1.27%) |
Mar 24, 2020 | 6.870 | 6.950 | 6.140 | 6.300 | 2,054,525 | -0.11(-1.72%) |
Mar 23, 2020 | 6.210 | 6.460 | 5.900 | 6.410 | 1,476,752 | +0.22(+3.55%) |
Mar 20, 2020 | 6.010 | 6.560 | 5.910 | 6.190 | 1,505,100 | +0.23(+3.86%) |
Mar 19, 2020 | 5.510 | 6.810 | 5.500 | 5.960 | 2,225,539 | +0.53(+9.76%) |
Mar 18, 2020 | 6.500 | 6.660 | 5.140 | 5.430 | 2,938,245 | -1.18(-17.85%) |
Mar 17, 2020 | 7.140 | 7.310 | 6.530 | 6.610 | 3,242,915 | -0.51(-7.16%) |
Mar 16, 2020 | 6.560 | 7.350 | 6.400 | 7.120 | 1,358,487 | -0.05(-0.70%) |
Mar 13, 2020 | 7.610 | 7.740 | 6.770 | 7.170 | 2,982,100 | -0.09(-1.24%) |
Mar 12, 2020 | 7.840 | 8.160 | 7.170 | 7.260 | 3,299,646 | -1.14(-13.57%) |
Mar 11, 2020 | 8.610 | 8.710 | 8.280 | 8.400 | 2,473,930 | -0.35(-4.00%) |
Mar 10, 2020 | 8.310 | 8.750 | 7.990 | 8.750 | 5,155,799 | +0.74(+9.24%) |
Mar 09, 2020 | 7.450 | 8.210 | 7.340 | 8.010 | 1,656,737 | +0.03(+0.38%) |
Mar 06, 2020 | 7.920 | 8.460 | 7.840 | 7.980 | 3,406,300 | -0.01(-0.13%) |
Mar 05, 2020 | 8.160 | 8.210 | 7.850 | 7.990 | 2,860,023 | -0.37(-4.43%) |
Mar 04, 2020 | 8.100 | 8.420 | 7.870 | 8.360 | 1,693,348 | +0.30(+3.72%) |
Mar 03, 2020 | 8.430 | 8.536 | 7.970 | 8.060 | 1,970,681 | -0.38(-4.45%) |