Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.11 | 10.26 | 9.975 | 10.05 | 4,033,197 | -0.22(-2.19%) |
May 28, 2020 | 10.59 | 10.69 | 10.17 | 10.27 | 4,155,577 | -0.27(-2.52%) |
May 27, 2020 | 10.72 | 10.78 | 10.24 | 10.54 | 3,081,864 | +0.09(+0.85%) |
May 26, 2020 | 10.33 | 10.62 | 10.28 | 10.45 | 5,750,390 | +0.42(+4.21%) |
May 22, 2020 | 9.869 | 10.07 | 9.808 | 10.03 | 3,153,000 | +0.22(+2.22%) |
May 21, 2020 | 9.746 | 9.876 | 9.699 | 9.808 | 2,521,364 | +0.06(+0.63%) |
May 20, 2020 | 9.699 | 9.835 | 9.583 | 9.746 | 3,040,653 | +0.28(+2.95%) |
May 19, 2020 | 9.406 | 9.631 | 9.311 | 9.467 | 2,932,852 | +0.10(+1.02%) |
May 18, 2020 | 9.406 | 9.529 | 9.256 | 9.372 | 4,043,360 | +0.26(+2.84%) |
May 15, 2020 | 8.882 | 9.215 | 8.779 | 9.113 | 2,775,961 | +0.19(+2.14%) |
May 14, 2020 | 8.602 | 9.011 | 8.296 | 8.922 | 4,162,152 | +0.14(+1.63%) |
May 13, 2020 | 9.181 | 9.249 | 8.555 | 8.779 | 5,135,925 | -0.47(-5.08%) |
May 12, 2020 | 9.467 | 9.549 | 9.236 | 9.249 | 3,041,453 | -0.16(-1.67%) |
May 11, 2020 | 9.127 | 9.433 | 9.045 | 9.406 | 3,456,817 | +0.16(+1.77%) |
May 08, 2020 | 9.147 | 9.311 | 9.045 | 9.242 | 2,695,943 | +0.22(+2.49%) |
May 07, 2020 | 9.161 | 9.304 | 8.990 | 9.018 | 4,284,083 | +0.03(+0.30%) |
May 06, 2020 | 8.704 | 9.127 | 8.636 | 8.990 | 6,748,362 | +0.34(+3.94%) |
May 05, 2020 | 8.977 | 9.263 | 8.595 | 8.650 | 5,395,973 | +0.20(+2.34%) |
May 04, 2020 | 8.221 | 8.466 | 8.125 | 8.452 | 5,150,627 | +0.02(+0.20%) |
May 01, 2020 | 8.541 | 8.544 | 8.289 | 8.435 | 3,516,237 | -0.31(-3.54%) |
Apr 30, 2020 | 8.725 | 8.888 | 8.541 | 8.745 | 3,499,699 | -0.12(-1.31%) |
Apr 29, 2020 | 8.650 | 8.916 | 8.636 | 8.861 | 5,386,040 | +0.48(+5.77%) |
Apr 28, 2020 | 8.711 | 8.847 | 8.343 | 8.377 | 5,349,226 | +0.03(+0.33%) |
Apr 27, 2020 | 8.017 | 8.514 | 7.955 | 8.350 | 7,985,605 | +0.42(+5.28%) |
Apr 24, 2020 | 7.737 | 7.996 | 7.608 | 7.931 | 6,000,463 | +0.20(+2.60%) |
Apr 23, 2020 | 7.805 | 7.805 | 7.499 | 7.730 | 4,173,185 | +0.13(+1.70%) |
Apr 22, 2020 | 7.805 | 7.860 | 7.547 | 7.601 | 4,413,852 | -0.04(-0.53%) |
Apr 21, 2020 | 7.662 | 7.935 | 7.526 | 7.642 | 5,192,235 | -0.33(-4.10%) |
Apr 20, 2020 | 8.071 | 8.309 | 7.833 | 7.969 | 4,482,426 | -0.31(-3.78%) |
Apr 17, 2020 | 8.555 | 8.650 | 8.214 | 8.282 | 4,218,486 | +0.19(+2.36%) |
Apr 16, 2020 | 8.507 | 8.507 | 7.901 | 8.091 | 4,935,015 | -0.19(-2.30%) |
Apr 15, 2020 | 8.527 | 8.684 | 8.071 | 8.282 | 6,499,449 | -0.69(-7.74%) |
Apr 14, 2020 | 8.990 | 9.293 | 8.759 | 8.977 | 4,756,502 | +0.17(+1.93%) |
Apr 13, 2020 | 9.236 | 9.249 | 8.200 | 8.807 | 9,855,378 | -0.12(-1.30%) |
Apr 09, 2020 | 8.786 | 9.256 | 8.636 | 8.922 | 10,000,626 | +0.93(+11.58%) |
Apr 08, 2020 | 7.778 | 8.269 | 7.669 | 7.996 | 9,198,745 | +0.50(+6.63%) |
Apr 07, 2020 | 7.165 | 7.717 | 7.158 | 7.499 | 8,679,538 | +0.89(+13.39%) |
Apr 06, 2020 | 6.750 | 7.124 | 6.511 | 6.613 | 6,872,023 | +0.40(+6.35%) |
Apr 03, 2020 | 6.607 | 6.627 | 6.052 | 6.218 | 7,980,503 | -0.35(-5.39%) |
Apr 02, 2020 | 6.831 | 6.879 | 6.450 | 6.573 | 7,372,834 | -0.18(-2.62%) |
Apr 01, 2020 | 6.981 | 7.308 | 6.634 | 6.750 | 9,451,601 | -0.59(-8.07%) |
Mar 31, 2020 | 7.288 | 7.792 | 7.254 | 7.342 | 6,867,850 | +0.10(+1.32%) |
Mar 30, 2020 | 7.390 | 7.492 | 6.852 | 7.247 | 9,174,154 | -0.44(-5.76%) |
Mar 27, 2020 | 7.853 | 8.433 | 7.301 | 7.690 | 7,891,970 | -0.43(-5.29%) |
Mar 26, 2020 | 7.962 | 9.099 | 7.901 | 8.119 | 12,092,707 | +0.49(+6.43%) |
Mar 25, 2020 | 6.974 | 8.561 | 6.947 | 7.628 | 15,318,097 | +0.91(+13.48%) |
Mar 24, 2020 | 6.886 | 6.974 | 6.273 | 6.722 | 10,729,392 | +1.22(+22.15%) |
Mar 23, 2020 | 6.825 | 6.920 | 5.449 | 5.503 | 18,232,368 | -1.57(-22.23%) |
Mar 20, 2020 | 7.533 | 8.003 | 7.063 | 7.077 | 12,710,811 | -0.16(-2.17%) |
Mar 19, 2020 | 6.021 | 7.928 | 5.381 | 7.233 | 19,767,698 | +1.11(+18.13%) |
Mar 18, 2020 | 7.560 | 7.594 | 5.524 | 6.123 | 23,408,284 | -1.89(-23.55%) |
Mar 17, 2020 | 8.473 | 8.609 | 7.662 | 8.010 | 17,652,074 | -0.42(-4.93%) |
Mar 16, 2020 | 8.173 | 9.256 | 8.173 | 8.425 | 14,181,518 | -1.55(-15.56%) |
Mar 13, 2020 | 10.16 | 10.43 | 9.205 | 9.978 | 10,532,268 | +0.54(+5.78%) |
Mar 12, 2020 | 9.923 | 10.01 | 9.433 | 9.433 | 17,951,148 | -1.09(-10.38%) |
Mar 11, 2020 | 10.63 | 10.72 | 10.33 | 10.53 | 10,965,062 | -0.34(-3.17%) |
Mar 10, 2020 | 11.21 | 11.28 | 10.53 | 10.87 | 8,208,446 | +0.03(+0.31%) |
Mar 09, 2020 | 10.79 | 11.12 | 10.26 | 10.84 | 11,293,556 | -0.68(-5.87%) |
Mar 06, 2020 | 11.54 | 11.57 | 11.24 | 11.51 | 8,656,621 | -0.24(-2.03%) |
Mar 05, 2020 | 11.76 | 11.93 | 11.70 | 11.75 | 4,988,100 | -0.19(-1.55%) |
Mar 04, 2020 | 11.92 | 12.00 | 11.76 | 11.94 | 3,763,850 | +0.23(+1.92%) |
Mar 03, 2020 | 11.80 | 12.01 | 11.56 | 11.71 | 7,612,396 | -0.04(-0.34%) |