Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-03-13 | 5.49 | 5.50 | 5.49 | 5.49 | 75,303,951 |
2020-03-12 | 5.47 | 5.49 | 5.46 | 5.49 | 51,716,469 |
2020-03-11 | 5.49 | 5.50 | 5.48 | 5.49 | 125,227,040 |
2020-03-10 | 5.49 | 5.49 | 5.48 | 5.49 | 227,822,528 |
2020-03-09 | 5.47 | 5.50 | 5.47 | 5.48 | 154,637,524 |
2020-03-06 | 5.49 | 5.49 | 5.48 | 5.48 | 495,806,979 |
2020-03-05 | 5.49 | 5.49 | 5.48 | 5.49 | 314,987,511 |
2020-03-04 | 5.49 | 5.50 | 5.48 | 4.67 | 1,186,775,247 |
2020-03-03 | 4.48 | 4.88 | 3.97 | 4.40 | 159,114,778 |
2020-03-02 | 4.44 | 4.44 | 3.68 | 4.35 | 167,714,760 |
2020-02-28 | 4.90 | 5.01 | 4.52 | 5.02 | 99,133,468 |
2020-02-27 | 5.21 | 5.25 | 5.10 | 5.23 | 92,738,232 |
2020-02-26 | 5.21 | 5.34 | 5.16 | 5.22 | 42,950,109 |
2020-02-25 | 5.20 | 5.28 | 5.15 | 5.21 | 21,617,362 |
2020-02-24 | 5.20 | 5.23 | 5.10 | 5.24 | 34,247,442 |
2020-02-21 | 5.18 | 5.25 | 5.10 | 5.24 | 34,395,779 |
2020-02-20 | 5.12 | 5.20 | 5.12 | 5.16 | 140,229,228 |
2020-02-19 | 4.90 | 5.30 | 4.90 | 5.12 | 89,473,431 |
2020-02-18 | 5.00 | 5.11 | 4.80 | 5.12 | 172,740,531 |
2020-02-17 | 5.20 | 5.25 | 4.50 | 4.99 | 117,228,071 |
2020-02-14 | 5.38 | 5.41 | 5.18 | 5.29 | 110,280,687 |
2020-02-13 | 5.36 | 5.44 | 5.36 | 5.40 | 57,282,207 |
2020-02-12 | 5.44 | 5.45 | 5.36 | 5.40 | 52,080,354 |
2020-02-11 | 5.42 | 5.50 | 5.40 | 5.46 | 72,755,242 |
2020-02-10 | 5.48 | 5.52 | 5.36 | 5.46 | 134,019,701 |
2020-02-07 | 5.50 | 5.53 | 5.50 | 5.53 | 40,889,519 |
2020-02-06 | 5.52 | 5.54 | 5.51 | 5.54 | 45,480,929 |
2020-02-05 | 5.50 | 5.53 | 5.50 | 5.52 | 113,599,772 |
2020-02-04 | 5.50 | 5.52 | 5.49 | 5.50 | 45,149,936 |
2020-02-03 | 5.50 | 5.51 | 5.46 | 5.50 | 53,243,882 |
2020-01-31 | 5.46 | 5.51 | 5.45 | 5.49 | 52,896,088 |
2020-01-30 | 5.48 | 5.49 | 5.46 | 5.49 | 43,295,897 |
2020-01-29 | 5.47 | 5.47 | 5.45 | 5.46 | 58,377,484 |
2020-01-28 | 5.45 | 5.47 | 5.45 | 5.45 | 56,338,522 |
2020-01-27 | 5.45 | 5.48 | 5.44 | 5.46 | 53,807,621 |
2020-01-24 | 5.49 | 5.50 | 5.45 | 5.47 | 61,183,612 |
2020-01-23 | 5.51 | 5.51 | 5.48 | 5.49 | 82,982,365 |
2020-01-22 | 5.51 | 5.51 | 5.49 | 5.50 | 97,117,142 |
2020-01-21 | 5.53 | 5.55 | 5.49 | 5.51 | 192,024,104 |
2020-01-20 | 5.42 | 5.55 | 5.42 | 5.53 | 393,750,908 |
2020-01-17 | 5.43 | 5.44 | 5.37 | 5.41 | 22,010,389 |
2020-01-16 | 5.41 | 5.45 | 5.38 | 5.44 | 35,568,834 |
2020-01-15 | 5.45 | 5.48 | 5.36 | 5.45 | 61,341,080 |
2020-01-14 | 5.37 | 5.44 | 5.35 | 5.43 | 46,973,131 |
2020-01-13 | 5.35 | 5.46 | 5.28 | 5.40 | 93,082,927 |
2020-01-10 | 5.43 | 5.45 | 5.00 | 5.35 | 148,321,501 |
2020-01-09 | 5.51 | 5.55 | 5.10 | 5.38 | 299,543,645 |
2020-01-08 | 5.70 | 6.00 | 5.30 | 5.53 | 567,868,315 |
2020-01-07 | 3.74 | 4.12 | 3.67 | 3.96 | 31,717,241 |
2020-01-06 | 3.84 | 3.84 | 3.59 | 3.64 | 16,193,549 |
2020-01-03 | 3.66 | 3.75 | 3.55 | 3.70 | 12,676,810 |
2020-01-02 | 3.62 | 3.70 | 3.61 | 3.66 | 15,444,393 |
2020-01-01 | 3.55 | 3.55 | 3.53 | 3.53 | 0 |
2019-12-31 | 3.55 | 3.69 | 3.49 | 3.53 | 15,727,874 |
2019-12-30 | 3.52 | 3.68 | 3.50 | 3.53 | 15,813,051 |
2019-12-27 | 3.72 | 3.72 | 3.49 | 3.63 | 23,436,553 |
2019-12-25 | 3.51 | 3.54 | 3.51 | 3.54 | 0 |
2019-12-24 | 3.51 | 3.65 | 3.48 | 3.54 | 9,633,139 |
2019-12-23 | 3.59 | 3.65 | 3.47 | 3.58 | 14,733,687 |
2019-12-20 | 3.40 | 3.58 | 3.30 | 3.49 | 10,206,278 |
2019-12-19 | 3.58 | 3.58 | 3.46 | 3.51 | 7,991,968 |
2019-12-18 | 3.50 | 3.56 | 3.45 | 3.50 | 9,861,561 |
2019-12-17 | 3.60 | 3.60 | 3.44 | 3.53 | 10,144,085 |
2019-12-16 | 3.56 | 3.64 | 3.45 | 3.55 | 19,559,114 |
2019-12-13 | 3.54 | 3.62 | 3.49 | 3.53 | 13,619,204 |
2019-12-12 | 3.50 | 3.60 | 3.40 | 3.52 | 7,065,319 |
2019-12-11 | 3.59 | 3.61 | 3.43 | 3.51 | 8,963,094 |
2019-12-10 | 3.60 | 3.63 | 3.35 | 3.58 | 8,205,361 |
2019-12-09 | 3.57 | 3.80 | 3.32 | 3.53 | 31,728,895 |
2019-12-06 | 3.50 | 3.62 | 3.43 | 3.52 | 5,477,960 |
2019-12-05 | 3.70 | 3.70 | 3.43 | 3.52 | 12,404,521 |
2019-12-04 | 3.55 | 3.60 | 3.44 | 3.52 | 10,769,836 |
2019-12-03 | 3.64 | 3.64 | 3.40 | 3.47 | 11,057,605 |
2019-11-29 | 3.61 | 3.80 | 3.45 | 3.67 | 27,588,315 |
2019-11-28 | 3.50 | 3.60 | 3.48 | 3.57 | 13,139,726 |
2019-11-27 | 3.46 | 3.56 | 3.30 | 3.52 | 17,971,008 |
2019-11-26 | 3.33 | 3.46 | 3.29 | 3.41 | 18,269,042 |
2019-11-25 | 3.24 | 3.46 | 3.20 | 3.29 | 13,230,082 |
2019-11-22 | 3.40 | 3.40 | 3.00 | 3.29 | 16,004,974 |
2019-11-21 | 3.59 | 3.59 | 3.35 | 3.45 | 24,609,993 |
2019-11-20 | 3.58 | 3.60 | 3.45 | 3.52 | 14,397,270 |
2019-11-19 | 3.50 | 3.60 | 3.42 | 3.44 | 16,520,345 |
2019-11-18 | 3.49 | 3.65 | 3.35 | 3.48 | 64,373,217 |
2019-11-15 | 3.40 | 3.42 | 3.25 | 3.39 | 25,521,330 |
2019-11-14 | 3.45 | 3.45 | 3.20 | 3.24 | 43,960,451 |
2019-11-13 | 3.34 | 3.34 | 3.15 | 3.34 | 16,646,280 |
2019-11-12 | 3.60 | 3.75 | 3.00 | 3.32 | 49,609,597 |
2019-11-11 | 4.10 | 4.40 | 3.26 | 3.49 | 146,030,255 |
2019-11-08 | 2.98 | 3.35 | 2.98 | 3.18 | 67,252,264 |
2019-11-07 | 3.02 | 3.04 | 2.90 | 3.04 | 54,336,530 |
2019-11-06 | 3.05 | 3.05 | 2.88 | 2.96 | 42,178,233 |
2019-11-05 | 3.09 | 3.09 | 2.90 | 2.97 | 23,453,756 |
2019-11-04 | 3.09 | 3.10 | 2.90 | 3.00 | 22,057,317 |
2019-11-01 | 2.87 | 3.06 | 2.87 | 3.00 | 38,949,953 |
2019-10-31 | 3.00 | 3.06 | 2.66 | 2.88 | 39,349,964 |
2019-10-30 | 3.10 | 3.10 | 2.90 | 3.02 | 54,567,903 |
2019-10-29 | 3.15 | 3.15 | 2.93 | 3.07 | 13,295,527 |
2019-10-28 | 3.15 | 3.20 | 3.02 | 3.07 | 24,943,353 |
2019-10-25 | 3.03 | 3.16 | 2.91 | 3.00 | 35,374,407 |
2019-10-24 | 3.00 | 3.20 | 3.00 | 3.07 | 28,398,506 |
2019-10-23 | 3.14 | 3.22 | 2.80 | 3.10 | 75,671,164 |
2019-10-22 | 3.49 | 3.49 | 3.12 | 3.21 | 132,998,873 |
2019-10-21 | 3.36 | 3.48 | 3.00 | 3.38 | 51,762,383 |
2019-10-18 | 3.58 | 3.59 | 3.43 | 3.50 | 20,103,605 |
2019-10-17 | 3.52 | 3.56 | 3.43 | 3.51 | 23,466,310 |
2019-10-16 | 3.68 | 3.68 | 3.44 | 3.55 | 26,831,881 |
2019-10-15 | 3.70 | 3.87 | 3.49 | 3.58 | 27,683,784 |
2019-10-14 | 3.69 | 3.97 | 3.45 | 3.72 | 68,606,723 |
2019-10-11 | 3.51 | 3.77 | 3.30 | 3.61 | 79,381,288 |
2019-10-10 | 3.78 | 3.88 | 3.25 | 3.74 | 38,519,471 |
2019-10-09 | 4.00 | 4.00 | 3.65 | 3.74 | 23,265,605 |
2019-10-08 | 3.91 | 4.30 | 3.70 | 3.87 | 62,640,212 |
2019-10-07 | 3.45 | 3.93 | 3.45 | 3.83 | 25,504,034 |
2019-10-04 | 3.67 | 3.72 | 3.41 | 3.63 | 19,046,797 |
2019-10-03 | 3.69 | 3.69 | 3.30 | 3.64 | 35,147,110 |
2019-10-02 | 3.89 | 4.00 | 3.37 | 3.63 | 45,410,452 |
2019-10-01 | 4.02 | 4.39 | 3.55 | 3.80 | 93,817,373 |
2019-09-30 | 3.10 | 4.41 | 2.91 | 4.02 | 218,322,265 |
2019-09-27 | 3.70 | 3.79 | 2.60 | 2.87 | 214,148,400 |
2019-09-26 | 4.20 | 4.20 | 3.65 | 3.68 | 97,748,163 |
2019-09-25 | 4.12 | 4.35 | 3.98 | 4.05 | 47,514,490 |
2019-09-24 | 4.32 | 4.45 | 4.11 | 4.20 | 58,462,992 |
2019-09-23 | 4.35 | 4.50 | 3.94 | 4.36 | 78,511,887 |
2019-09-20 | 4.39 | 4.61 | 4.22 | 4.27 | 220,020,496 |
2019-09-19 | 4.40 | 4.70 | 4.20 | 4.45 | 88,845,644 |
2019-09-18 | 4.55 | 4.57 | 3.58 | 4.39 | 264,064,593 |
2019-09-17 | 3.57 | 5.72 | 3.57 | 4.67 | 457,013,589 |
2019-09-16 | 11.17 | 11.35 | 9.67 | 10.05 | 55,395,326 |
2019-09-13 | 10.98 | 11.19 | 10.87 | 11.13 | 54,070,392 |
2019-09-12 | 10.74 | 11.20 | 10.53 | 10.98 | 31,624,557 |
2019-09-11 | 10.70 | 10.86 | 10.45 | 10.56 | 43,554,622 |
2019-09-10 | 10.56 | 10.67 | 10.42 | 10.60 | 27,733,285 |
2019-09-09 | 10.31 | 10.52 | 10.26 | 10.35 | 29,718,181 |
2019-09-06 | 10.49 | 10.49 | 9.94 | 10.28 | 22,907,434 |
2019-09-05 | 10.38 | 10.56 | 10.28 | 10.30 | 19,218,522 |
2019-09-04 | 10.45 | 10.48 | 10.27 | 10.38 | 14,463,791 |
2019-09-03 | 10.46 | 10.63 | 10.30 | 10.39 | 19,186,380 |
2019-09-02 | 10.40 | 10.60 | 10.15 | 10.34 | 20,862,981 |
2019-08-30 | 10.58 | 10.79 | 10.31 | 10.35 | 14,766,381 |
2019-08-29 | 10.55 | 10.60 | 10.20 | 10.39 | 9,753,397 |
2019-08-28 | 10.42 | 10.51 | 9.80 | 10.39 | 27,824,664 |
2019-08-27 | 10.38 | 10.85 | 10.20 | 10.36 | 40,222,773 |
2019-08-23 | 9.80 | 10.40 | 9.80 | 9.65 | 43,080,333 |
2019-08-22 | 9.35 | 9.85 | 9.25 | 9.65 | 27,626,619 |
2019-08-21 | 9.30 | 9.57 | 9.17 | 9.36 | 20,850,578 |
2019-08-20 | 9.36 | 9.38 | 9.10 | 9.18 | 17,225,264 |
2019-08-19 | 9.37 | 9.49 | 8.89 | 9.03 | 23,745,828 |
2019-08-16 | 9.76 | 9.76 | 8.85 | 9.16 | 29,240,248 |
2019-08-15 | 9.00 | 9.46 | 8.35 | 9.28 | 51,456,876 |
2019-08-14 | 10.39 | 10.99 | 8.64 | 8.93 | 77,936,601 |
2019-08-13 | 8.35 | 10.00 | 7.75 | 9.84 | 82,938,157 |
2019-08-12 | 9.36 | 9.59 | 7.50 | 8.13 | 135,071,331 |
2019-08-09 | 9.90 | 9.90 | 9.00 | 9.33 | 45,008,559 |
2019-08-08 | 9.40 | 9.98 | 9.26 | 9.59 | 67,667,252 |
2019-08-07 | 10.34 | 10.63 | 8.50 | 9.28 | 157,291,887 |
2019-08-06 | 11.00 | 11.89 | 8.85 | 10.55 | 300,832,556 |
2019-08-05 | 15.00 | 15.26 | 14.52 | 14.64 | 23,435,928 |
2019-08-02 | 15.06 | 15.17 | 14.84 | 15.01 | 14,243,812 |
2019-08-01 | 15.35 | 15.35 | 14.85 | 14.97 | 13,040,262 |
2019-07-31 | 14.94 | 15.32 | 14.63 | 15.10 | 11,931,970 |
2019-07-30 | 14.84 | 14.95 | 14.60 | 14.85 | 9,048,106 |
2019-07-29 | 14.92 | 15.03 | 14.65 | 14.84 | 8,485,576 |
2019-07-26 | 14.99 | 15.04 | 14.67 | 14.78 | 10,556,006 |
2019-07-25 | 15.32 | 15.39 | 14.30 | 14.88 | 29,874,336 |
2019-07-24 | 16.25 | 16.25 | 14.64 | 15.12 | 59,384,617 |
2019-07-23 | 16.01 | 16.35 | 15.84 | 15.90 | 12,094,349 |
2019-07-22 | 16.07 | 16.50 | 15.83 | 15.92 | 14,097,412 |
2019-07-19 | 15.90 | 16.60 | 15.74 | 15.98 | 18,932,121 |
2019-07-18 | 16.10 | 16.17 | 15.50 | 15.82 | 14,207,620 |
2019-07-17 | 16.30 | 16.69 | 16.05 | 16.08 | 10,314,387 |
2019-07-16 | 16.44 | 16.59 | 16.06 | 16.29 | 12,628,675 |
2019-07-15 | 16.80 | 16.80 | 15.61 | 16.41 | 43,708,724 |
2019-07-12 | 15.82 | 16.82 | 15.71 | 16.64 | 86,480,376 |
2019-07-11 | 15.39 | 15.89 | 14.82 | 15.79 | 32,716,940 |
2019-07-10 | 15.00 | 15.33 | 14.80 | 15.26 | 11,674,829 |
2019-07-09 | 14.93 | 15.00 | 14.63 | 14.98 | 13,845,728 |
2019-07-08 | 14.90 | 15.00 | 14.65 | 14.83 | 19,711,916 |
2019-07-05 | 14.92 | 15.04 | 14.84 | 14.94 | 12,205,124 |
2019-07-04 | 15.14 | 15.30 | 14.85 | 14.90 | 20,520,679 |
2019-07-03 | 14.89 | 15.21 | 14.83 | 15.06 | 18,546,474 |
2019-07-02 | 15.20 | 15.20 | 14.55 | 14.95 | 19,423,020 |
2019-07-01 | 15.25 | 15.25 | 14.82 | 14.92 | 17,106,734 |
2019-06-28 | 14.75 | 15.49 | 14.65 | 14.73 | 47,844,154 |
2019-06-27 | 14.11 | 14.70 | 14.01 | 14.59 | 31,357,452 |
2019-06-26 | 14.02 | 14.32 | 13.81 | 13.98 | 17,816,784 |
2019-06-25 | 14.35 | 14.36 | 13.83 | 14.15 | 21,962,954 |
2019-06-24 | 13.80 | 14.19 | 13.54 | 14.07 | 21,937,691 |
2019-06-21 | 14.00 | 14.09 | 13.30 | 13.84 | 28,487,204 |
2019-06-20 | 13.64 | 14.48 | 13.53 | 13.84 | 48,394,770 |
2019-06-19 | 13.88 | 13.95 | 12.98 | 13.69 | 55,397,825 |
2019-06-18 | 14.73 | 14.75 | 13.32 | 13.78 | 91,300,838 |
2019-06-17 | 15.37 | 15.53 | 14.65 | 14.71 | 43,434,709 |
2019-06-14 | 15.66 | 15.80 | 15.21 | 15.44 | 28,110,028 |
2019-06-13 | 15.80 | 15.88 | 15.57 | 15.65 | 18,220,299 |
2019-06-12 | 16.40 | 16.40 | 15.70 | 15.79 | 9,213,013 |
2019-06-11 | 16.25 | 16.25 | 15.75 | 15.87 | 18,105,236 |
2019-06-10 | 15.88 | 16.16 | 15.72 | 15.86 | 11,596,692 |
2019-06-07 | 15.65 | 15.83 | 15.60 | 15.78 | 21,760,394 |
2019-06-06 | 15.60 | 15.86 | 15.50 | 15.66 | 19,934,935 |
2019-06-05 | 15.78 | 15.78 | 15.50 | 15.53 | 15,031,793 |
2019-06-04 | 15.92 | 16.00 | 15.63 | 15.72 | 15,827,876 |
2019-06-03 | 16.19 | 16.30 | 15.66 | 15.96 | 29,479,918 |
2019-05-31 | 15.79 | 16.25 | 15.54 | 15.69 | 28,592,184 |
2019-05-30 | 15.75 | 16.04 | 15.37 | 15.69 | 18,155,623 |
2019-05-29 | 16.00 | 16.64 | 15.53 | 15.62 | 60,395,926 |
2019-05-28 | 15.40 | 16.20 | 15.22 | 15.93 | 82,097,104 |
2019-05-24 | 15.40 | 15.68 | 15.10 | 15.21 | 62,324,691 |
2019-05-23 | 15.00 | 16.35 | 14.94 | 15.33 | 98,670,987 |
2019-05-22 | 15.11 | 15.28 | 14.95 | 14.98 | 109,212,917 |
2019-05-21 | 15.80 | 15.89 | 15.30 | 15.32 | 223,215,020 |
2019-05-20 | 15.85 | 16.02 | 15.36 | 15.82 | 53,900,512 |
2019-05-17 | 16.80 | 16.80 | 15.75 | 15.83 | 49,784,617 |
2019-05-16 | 17.15 | 17.41 | 16.37 | 16.80 | 40,077,145 |
2019-05-15 | 17.75 | 17.90 | 16.99 | 17.16 | 20,479,747 |
2019-05-14 | 17.52 | 17.98 | 16.01 | 17.49 | 40,264,329 |
2019-05-13 | 19.34 | 20.40 | 17.01 | 17.21 | 94,885,148 |
2019-05-10 | 17.82 | 19.24 | 17.40 | 18.94 | 124,039,124 |
2019-05-09 | 16.29 | 17.78 | 16.05 | 17.47 | 105,841,205 |
2019-05-08 | 15.36 | 16.15 | 15.06 | 16.06 | 60,387,533 |
2019-05-07 | 16.00 | 16.16 | 15.00 | 15.23 | 54,630,511 |
2019-05-03 | 16.62 | 16.72 | 15.50 | 15.80 | 71,740,693 |
2019-05-02 | 17.00 | 17.15 | 16.31 | 16.55 | 69,922,653 |
2019-05-01 | 16.04 | 17.00 | 15.50 | 16.75 | 201,062,175 |
2019-04-30 | 19.00 | 19.31 | 17.40 | 17.44 | 313,509,496 |
2019-04-29 | 22.20 | 22.42 | 21.00 | 21.77 | 18,593,930 |
2019-04-26 | 21.90 | 22.20 | 21.40 | 21.76 | 23,460,464 |
2019-04-25 | 22.00 | 23.80 | 21.30 | 21.87 | 46,554,789 |
2019-04-24 | 21.20 | 21.30 | 20.52 | 20.94 | 11,782,476 |
2019-04-23 | 20.60 | 21.58 | 20.30 | 20.84 | 28,542,078 |