Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.83 | 17.98 | 17.80 | 17.95 | 5,437,900 | +0.10(+0.56%) |
May 28, 2020 | 17.84 | 17.88 | 17.84 | 17.85 | 1,962,575 | -0.04(-0.22%) |
May 27, 2020 | 17.82 | 17.89 | 17.72 | 17.89 | 5,009,216 | +0.07(+0.39%) |
May 26, 2020 | 17.82 | 17.85 | 17.80 | 17.82 | 2,536,152 | -0.01(-0.06%) |
May 22, 2020 | 17.85 | 17.85 | 17.81 | 17.83 | 1,598,400 | +0.00(+0.00%) |
May 21, 2020 | 17.81 | 17.90 | 17.77 | 17.83 | 4,828,206 | +0.02(+0.11%) |
May 20, 2020 | 17.79 | 17.84 | 17.72 | 17.81 | 4,164,222 | +0.06(+0.34%) |
May 19, 2020 | 17.81 | 17.83 | 17.70 | 17.75 | 4,738,436 | -0.05(-0.28%) |
May 18, 2020 | 17.85 | 17.87 | 17.79 | 17.80 | 4,171,042 | -0.02(-0.11%) |
May 15, 2020 | 17.81 | 17.82 | 17.79 | 17.82 | 4,125,800 | +0.01(+0.06%) |
May 14, 2020 | 17.80 | 17.82 | 17.78 | 17.81 | 5,032,754 | +0.02(+0.11%) |
May 13, 2020 | 17.80 | 17.84 | 17.78 | 17.79 | 6,472,164 | -0.02(-0.11%) |
May 12, 2020 | 17.80 | 17.86 | 17.77 | 17.81 | 9,760,851 | -0.09(-0.50%) |
May 11, 2020 | 17.85 | 17.90 | 17.83 | 17.90 | 5,170,132 | +0.00(+0.00%) |
May 08, 2020 | 17.81 | 17.90 | 17.81 | 17.90 | 6,838,600 | +0.09(+0.51%) |
May 07, 2020 | 17.80 | 17.84 | 17.78 | 17.81 | 7,600,748 | +0.01(+0.06%) |
May 06, 2020 | 17.80 | 17.84 | 17.77 | 17.80 | 12,245,489 | -0.05(-0.28%) |
May 05, 2020 | 17.85 | 17.91 | 17.71 | 17.85 | 98,669,472 | +10.09(+130.03%) |
May 04, 2020 | 7.000 | 7.770 | 6.910 | 7.760 | 1,285,348 | +0.72(+10.23%) |
May 01, 2020 | 6.920 | 7.170 | 6.640 | 7.040 | 1,607,400 | -0.04(-0.56%) |
Apr 30, 2020 | 7.360 | 7.360 | 7.050 | 7.080 | 1,217,885 | -0.14(-1.94%) |
Apr 29, 2020 | 7.270 | 7.330 | 6.970 | 7.220 | 1,003,352 | +0.14(+1.98%) |
Apr 28, 2020 | 7.590 | 7.660 | 7.050 | 7.080 | 1,394,481 | -0.38(-5.09%) |
Apr 27, 2020 | 7.640 | 7.900 | 7.400 | 7.460 | 1,390,141 | -0.10(-1.32%) |
Apr 24, 2020 | 7.000 | 7.611 | 6.890 | 7.560 | 2,652,100 | +0.63(+9.09%) |
Apr 23, 2020 | 7.290 | 7.350 | 6.880 | 6.930 | 2,538,881 | +0.17(+2.51%) |
Apr 22, 2020 | 6.770 | 6.800 | 6.490 | 6.760 | 1,345,535 | +0.16(+2.42%) |
Apr 21, 2020 | 6.740 | 6.870 | 6.490 | 6.600 | 1,358,336 | -0.29(-4.21%) |
Apr 20, 2020 | 6.280 | 7.050 | 6.180 | 6.890 | 2,238,087 | +0.48(+7.49%) |
Apr 17, 2020 | 6.710 | 6.810 | 6.350 | 6.410 | 1,604,200 | +0.00(+0.00%) |
Apr 16, 2020 | 6.930 | 7.010 | 6.100 | 6.410 | 2,221,806 | -0.48(-6.97%) |
Apr 15, 2020 | 7.220 | 7.320 | 6.600 | 6.890 | 2,453,268 | -0.50(-6.77%) |
Apr 14, 2020 | 7.600 | 7.740 | 7.220 | 7.390 | 2,537,574 | -0.01(-0.14%) |
Apr 13, 2020 | 7.270 | 7.550 | 6.740 | 7.400 | 1,493,999 | +0.29(+4.08%) |
Apr 09, 2020 | 7.100 | 7.280 | 6.890 | 7.110 | 1,196,900 | +0.16(+2.30%) |
Apr 08, 2020 | 6.780 | 7.000 | 6.580 | 6.950 | 1,334,581 | +0.33(+4.98%) |
Apr 07, 2020 | 7.500 | 7.500 | 6.580 | 6.620 | 1,431,425 | -0.45(-6.36%) |
Apr 06, 2020 | 6.680 | 7.260 | 6.670 | 7.070 | 1,249,963 | +0.62(+9.61%) |
Apr 03, 2020 | 7.070 | 7.170 | 6.410 | 6.450 | 1,662,100 | -0.68(-9.54%) |
Apr 02, 2020 | 6.370 | 7.350 | 6.320 | 7.130 | 1,639,179 | +0.65(+10.03%) |
Apr 01, 2020 | 6.850 | 7.140 | 6.410 | 6.480 | 1,986,767 | -0.65(-9.12%) |
Mar 31, 2020 | 7.290 | 7.410 | 6.980 | 7.130 | 1,062,892 | -0.15(-2.06%) |
Mar 30, 2020 | 6.990 | 7.340 | 6.700 | 7.280 | 1,217,933 | +0.41(+5.97%) |
Mar 27, 2020 | 6.800 | 7.060 | 6.470 | 6.870 | 3,098,800 | -0.19(-2.69%) |
Mar 26, 2020 | 7.000 | 7.440 | 6.850 | 7.060 | 1,333,933 | +0.10(+1.44%) |
Mar 25, 2020 | 7.170 | 7.300 | 6.750 | 6.960 | 1,376,208 | -0.19(-2.66%) |
Mar 24, 2020 | 7.030 | 7.210 | 6.585 | 7.150 | 2,023,589 | +0.51(+7.68%) |
Mar 23, 2020 | 6.990 | 7.580 | 6.480 | 6.640 | 2,117,025 | -0.29(-4.18%) |
Mar 20, 2020 | 7.350 | 7.560 | 6.810 | 6.930 | 2,576,500 | -0.28(-3.88%) |
Mar 19, 2020 | 6.580 | 7.350 | 6.310 | 7.210 | 2,539,316 | +0.59(+8.91%) |
Mar 18, 2020 | 5.380 | 6.870 | 5.380 | 6.620 | 1,903,812 | +0.84(+14.53%) |
Mar 17, 2020 | 6.160 | 6.370 | 5.310 | 5.780 | 2,501,059 | -0.14(-2.36%) |
Mar 16, 2020 | 6.000 | 6.730 | 5.600 | 5.920 | 2,453,842 | -1.62(-21.49%) |
Mar 13, 2020 | 7.510 | 7.720 | 6.210 | 7.540 | 1,880,100 | +0.54(+7.71%) |
Mar 12, 2020 | 7.820 | 8.010 | 6.990 | 7.000 | 2,411,659 | -1.54(-18.03%) |
Mar 11, 2020 | 8.880 | 9.045 | 8.320 | 8.540 | 1,418,025 | -0.66(-7.17%) |
Mar 10, 2020 | 8.800 | 9.200 | 8.250 | 9.200 | 1,481,567 | +0.72(+8.49%) |
Mar 09, 2020 | 8.650 | 9.320 | 8.450 | 8.480 | 1,472,856 | -0.87(-9.30%) |
Mar 06, 2020 | 9.580 | 10.20 | 9.110 | 9.350 | 1,550,600 | -0.70(-6.97%) |
Mar 05, 2020 | 10.07 | 10.32 | 9.910 | 10.05 | 1,255,165 | -0.23(-2.24%) |
Mar 04, 2020 | 10.00 | 10.30 | 9.650 | 10.28 | 1,460,547 | +0.53(+5.44%) |
Mar 03, 2020 | 9.860 | 10.23 | 9.640 | 9.750 | 1,780,187 | -0.08(-0.81%) |