Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.85 | 23.40 | 20.13 | 22.64 | 9,851,100 | +2.95(+14.98%) |
May 28, 2020 | 17.20 | 20.75 | 16.45 | 19.69 | 13,940,343 | +1.50(+8.25%) |
May 27, 2020 | 15.68 | 19.66 | 13.26 | 18.19 | 39,166,828 | +7.43(+69.05%) |
May 26, 2020 | 10.30 | 11.11 | 10.08 | 10.76 | 1,231,211 | +0.86(+8.69%) |
May 22, 2020 | 10.01 | 10.20 | 9.590 | 9.900 | 401,400 | -0.08(-0.80%) |
May 21, 2020 | 10.22 | 10.49 | 9.740 | 9.980 | 531,207 | -0.24(-2.35%) |
May 20, 2020 | 10.18 | 10.50 | 9.890 | 10.22 | 643,524 | +0.29(+2.92%) |
May 19, 2020 | 9.670 | 10.25 | 9.620 | 9.930 | 363,072 | +0.20(+2.06%) |
May 18, 2020 | 10.50 | 10.71 | 9.530 | 9.730 | 519,082 | -0.28(-2.80%) |
May 15, 2020 | 9.920 | 10.32 | 9.730 | 10.01 | 839,000 | +0.10(+1.01%) |
May 14, 2020 | 9.520 | 10.00 | 9.000 | 9.910 | 527,617 | +0.40(+4.21%) |
May 13, 2020 | 10.23 | 10.23 | 9.070 | 9.510 | 699,021 | -0.68(-6.67%) |
May 12, 2020 | 9.800 | 10.56 | 9.310 | 10.19 | 989,105 | +0.48(+4.94%) |
May 11, 2020 | 9.710 | 9.880 | 9.450 | 9.710 | 949,391 | -0.10(-1.02%) |
May 08, 2020 | 10.08 | 10.15 | 9.700 | 9.810 | 710,600 | -0.21(-2.10%) |
May 07, 2020 | 10.02 | 10.20 | 9.510 | 10.02 | 679,297 | +0.11(+1.11%) |
May 06, 2020 | 9.510 | 10.06 | 9.260 | 9.910 | 917,245 | +0.62(+6.67%) |
May 05, 2020 | 8.940 | 9.740 | 8.940 | 9.290 | 732,331 | +0.46(+5.21%) |
May 04, 2020 | 7.990 | 8.965 | 7.821 | 8.830 | 353,105 | +0.60(+7.29%) |
May 01, 2020 | 8.740 | 9.030 | 7.660 | 8.230 | 1,024,400 | -0.80(-8.86%) |
Apr 30, 2020 | 9.720 | 9.750 | 8.650 | 9.030 | 1,649,830 | -0.88(-8.88%) |
Apr 29, 2020 | 9.880 | 10.42 | 9.750 | 9.910 | 1,223,314 | +0.55(+5.88%) |
Apr 28, 2020 | 8.790 | 9.530 | 8.670 | 9.360 | 909,585 | +0.72(+8.33%) |
Apr 27, 2020 | 9.330 | 9.340 | 8.540 | 8.640 | 896,456 | -0.41(-4.53%) |
Apr 24, 2020 | 9.040 | 9.180 | 8.610 | 9.050 | 912,700 | +0.07(+0.78%) |
Apr 23, 2020 | 8.560 | 9.470 | 8.360 | 8.980 | 1,396,461 | +0.46(+5.40%) |
Apr 22, 2020 | 8.710 | 8.960 | 8.330 | 8.520 | 643,135 | +0.03(+0.35%) |
Apr 21, 2020 | 8.470 | 8.810 | 7.830 | 8.490 | 951,099 | -0.17(-1.96%) |
Apr 20, 2020 | 9.120 | 9.400 | 8.570 | 8.660 | 1,065,993 | -0.40(-4.42%) |
Apr 17, 2020 | 8.610 | 9.430 | 8.480 | 9.060 | 761,700 | +0.58(+6.84%) |
Apr 16, 2020 | 8.500 | 8.770 | 7.950 | 8.480 | 443,521 | -0.04(-0.47%) |
Apr 15, 2020 | 8.650 | 8.990 | 8.010 | 8.520 | 711,390 | -0.38(-4.27%) |
Apr 14, 2020 | 9.220 | 9.370 | 8.500 | 8.900 | 761,987 | +0.33(+3.85%) |
Apr 13, 2020 | 8.860 | 9.240 | 8.250 | 8.570 | 1,757,867 | -0.86(-9.12%) |
Apr 09, 2020 | 9.360 | 9.800 | 8.690 | 9.430 | 1,798,100 | +0.02(+0.21%) |
Apr 08, 2020 | 7.350 | 9.990 | 7.280 | 9.410 | 7,535,284 | +1.67(+21.58%) |
Apr 07, 2020 | 5.500 | 8.080 | 4.840 | 7.740 | 14,627,987 | +2.36(+43.87%) |
Apr 06, 2020 | 5.480 | 5.600 | 5.180 | 5.380 | 300,072 | +0.14(+2.67%) |
Apr 03, 2020 | 5.340 | 5.400 | 5.000 | 5.240 | 378,200 | -0.14(-2.60%) |
Apr 02, 2020 | 5.180 | 5.520 | 5.030 | 5.380 | 400,796 | +0.12(+2.28%) |
Apr 01, 2020 | 5.580 | 5.690 | 5.190 | 5.260 | 571,387 | -0.57(-9.78%) |
Mar 31, 2020 | 6.360 | 6.360 | 5.240 | 5.830 | 1,624,854 | -0.73(-11.13%) |
Mar 30, 2020 | 6.310 | 6.590 | 6.260 | 6.560 | 537,294 | +0.25(+3.96%) |
Mar 27, 2020 | 6.170 | 6.500 | 5.960 | 6.310 | 347,200 | -0.09(-1.41%) |
Mar 26, 2020 | 6.220 | 6.623 | 6.070 | 6.400 | 726,295 | +0.22(+3.48%) |
Mar 25, 2020 | 6.150 | 6.680 | 5.990 | 6.185 | 658,667 | +0.03(+0.57%) |
Mar 24, 2020 | 5.340 | 6.180 | 4.980 | 6.150 | 427,479 | +0.95(+18.27%) |
Mar 23, 2020 | 4.370 | 5.410 | 4.170 | 5.200 | 431,861 | +0.79(+17.91%) |
Mar 20, 2020 | 4.850 | 5.130 | 4.120 | 4.410 | 554,400 | -0.34(-7.16%) |
Mar 19, 2020 | 4.630 | 4.999 | 4.340 | 4.750 | 489,901 | +0.14(+3.04%) |
Mar 18, 2020 | 4.850 | 5.250 | 4.300 | 4.610 | 574,507 | -0.55(-10.66%) |
Mar 17, 2020 | 5.520 | 5.630 | 4.510 | 5.160 | 642,770 | -0.23(-4.27%) |
Mar 16, 2020 | 5.450 | 6.000 | 5.320 | 5.390 | 628,653 | -0.81(-13.06%) |
Mar 13, 2020 | 6.130 | 6.361 | 5.010 | 6.200 | 335,600 | +0.43(+7.45%) |
Mar 12, 2020 | 6.100 | 6.570 | 5.520 | 5.770 | 413,142 | -0.69(-10.68%) |
Mar 11, 2020 | 6.950 | 7.180 | 6.420 | 6.460 | 519,017 | -0.63(-8.89%) |
Mar 10, 2020 | 7.590 | 7.960 | 6.810 | 7.090 | 477,621 | -0.17(-2.34%) |
Mar 09, 2020 | 6.940 | 7.435 | 6.390 | 7.260 | 328,150 | -0.44(-5.71%) |
Mar 06, 2020 | 7.570 | 8.060 | 7.335 | 7.700 | 420,200 | -0.09(-1.16%) |
Mar 05, 2020 | 8.130 | 8.187 | 7.550 | 7.790 | 523,508 | -0.63(-7.48%) |
Mar 04, 2020 | 8.700 | 8.940 | 7.930 | 8.420 | 357,022 | -0.07(-0.82%) |
Mar 03, 2020 | 9.120 | 9.134 | 7.860 | 8.490 | 494,717 | -0.57(-6.29%) |