Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.57 | 11.92 | 11.44 | 11.44 | 2,451,489 | -0.43(-3.60%) |
May 28, 2020 | 12.47 | 12.49 | 11.79 | 11.86 | 1,834,665 | -0.46(-3.75%) |
May 27, 2020 | 12.07 | 12.41 | 11.87 | 12.32 | 2,687,864 | +0.66(+5.68%) |
May 26, 2020 | 11.58 | 11.91 | 11.34 | 11.66 | 2,328,547 | +0.80(+7.39%) |
May 22, 2020 | 10.84 | 10.91 | 10.56 | 10.86 | 1,670,630 | -0.05(-0.48%) |
May 21, 2020 | 11.11 | 11.23 | 10.81 | 10.91 | 1,794,316 | -0.29(-2.57%) |
May 20, 2020 | 11.12 | 11.35 | 11.09 | 11.20 | 1,678,675 | +0.47(+4.39%) |
May 19, 2020 | 10.89 | 11.20 | 10.62 | 10.73 | 2,312,410 | -0.32(-2.92%) |
May 18, 2020 | 10.55 | 11.20 | 10.45 | 11.05 | 3,278,750 | +1.38(+14.25%) |
May 15, 2020 | 9.787 | 10.24 | 9.603 | 9.673 | 2,026,035 | -0.40(-3.98%) |
May 14, 2020 | 9.464 | 10.33 | 9.263 | 10.07 | 2,766,923 | +0.26(+2.67%) |
May 13, 2020 | 10.07 | 10.15 | 9.480 | 9.813 | 2,614,143 | -0.39(-3.85%) |
May 12, 2020 | 10.78 | 10.97 | 10.20 | 10.21 | 1,860,857 | -0.55(-5.15%) |
May 11, 2020 | 11.00 | 11.00 | 10.35 | 10.76 | 2,874,439 | -0.26(-2.32%) |
May 08, 2020 | 10.34 | 11.08 | 10.17 | 11.02 | 3,551,106 | +1.11(+11.20%) |
May 07, 2020 | 10.80 | 10.93 | 9.813 | 9.907 | 3,367,996 | -0.61(-5.76%) |
May 06, 2020 | 11.02 | 11.82 | 10.47 | 10.51 | 4,740,304 | +0.12(+1.15%) |
May 05, 2020 | 9.796 | 10.66 | 9.702 | 10.39 | 4,760,020 | +1.08(+11.64%) |
May 04, 2020 | 9.036 | 9.335 | 8.780 | 9.309 | 2,857,915 | -0.02(-0.18%) |
May 01, 2020 | 9.719 | 9.813 | 9.122 | 9.326 | 3,044,592 | -0.68(-6.82%) |
Apr 30, 2020 | 10.27 | 10.32 | 9.779 | 10.01 | 3,543,154 | -0.62(-5.86%) |
Apr 29, 2020 | 10.22 | 10.79 | 10.09 | 10.63 | 3,362,765 | +0.98(+10.17%) |
Apr 28, 2020 | 9.813 | 9.983 | 9.454 | 9.651 | 2,368,187 | +0.14(+1.44%) |
Apr 27, 2020 | 9.233 | 9.762 | 9.181 | 9.514 | 2,165,737 | +0.35(+3.82%) |
Apr 24, 2020 | 9.164 | 9.215 | 8.797 | 9.164 | 1,465,163 | +0.23(+2.58%) |
Apr 23, 2020 | 8.823 | 9.250 | 8.772 | 8.934 | 1,851,011 | +0.26(+2.95%) |
Apr 22, 2020 | 8.968 | 9.181 | 8.546 | 8.678 | 1,809,622 | -0.01(-0.10%) |
Apr 21, 2020 | 8.524 | 8.797 | 8.328 | 8.686 | 2,781,645 | -0.20(-2.21%) |
Apr 20, 2020 | 8.618 | 9.237 | 8.362 | 8.883 | 2,760,159 | -0.16(-1.79%) |
Apr 17, 2020 | 8.558 | 9.211 | 8.482 | 9.045 | 5,399,847 | +0.51(+6.00%) |
Apr 16, 2020 | 8.157 | 8.200 | 7.534 | 8.533 | 3,102,132 | +0.34(+4.17%) |
Apr 15, 2020 | 8.541 | 8.669 | 8.123 | 8.192 | 3,068,189 | -0.92(-10.11%) |
Apr 14, 2020 | 9.386 | 9.651 | 8.738 | 9.113 | 3,523,894 | +0.12(+1.33%) |
Apr 13, 2020 | 9.523 | 9.565 | 8.447 | 8.994 | 3,932,625 | -0.38(-4.09%) |
Apr 09, 2020 | 8.482 | 9.642 | 8.371 | 9.378 | 4,900,013 | +1.25(+15.44%) |
Apr 08, 2020 | 7.407 | 8.226 | 7.296 | 8.123 | 3,681,231 | +0.76(+10.31%) |
Apr 07, 2020 | 7.748 | 8.064 | 7.223 | 7.364 | 5,217,190 | +0.24(+3.35%) |
Apr 06, 2020 | 6.792 | 7.202 | 6.545 | 7.125 | 5,664,525 | +0.93(+15.01%) |
Apr 03, 2020 | 6.519 | 6.775 | 5.990 | 6.195 | 5,059,749 | -0.21(-3.33%) |
Apr 02, 2020 | 6.451 | 6.954 | 6.314 | 6.408 | 3,040,216 | -0.03(-0.40%) |
Apr 01, 2020 | 7.133 | 7.243 | 6.289 | 6.434 | 4,778,153 | -1.13(-14.99%) |
Mar 31, 2020 | 8.183 | 8.345 | 7.347 | 7.569 | 7,300,756 | -0.70(-8.46%) |
Mar 30, 2020 | 8.140 | 8.959 | 7.842 | 8.268 | 4,072,970 | +0.15(+1.89%) |
Mar 27, 2020 | 8.857 | 8.866 | 7.842 | 8.115 | 5,013,106 | -1.12(-12.11%) |
Mar 26, 2020 | 9.352 | 9.941 | 8.840 | 9.233 | 5,648,260 | -0.06(-0.64%) |
Mar 25, 2020 | 8.320 | 9.821 | 7.825 | 9.292 | 7,933,135 | +1.13(+13.91%) |
Mar 24, 2020 | 7.705 | 8.332 | 7.082 | 8.157 | 4,791,417 | +1.15(+16.44%) |
Mar 23, 2020 | 7.680 | 8.021 | 6.950 | 7.005 | 3,655,930 | -0.79(-10.08%) |
Mar 20, 2020 | 8.959 | 9.053 | 7.790 | 7.790 | 4,381,897 | -0.90(-10.31%) |
Mar 19, 2020 | 7.944 | 9.250 | 7.594 | 8.686 | 2,914,030 | +0.44(+5.27%) |
Mar 18, 2020 | 8.473 | 9.523 | 7.509 | 8.251 | 4,226,835 | -0.96(-10.38%) |
Mar 17, 2020 | 8.012 | 9.301 | 7.526 | 9.207 | 5,464,597 | +1.41(+18.05%) |
Mar 16, 2020 | 7.168 | 8.482 | 6.835 | 7.799 | 4,574,963 | -0.99(-11.26%) |
Mar 13, 2020 | 8.661 | 8.789 | 7.407 | 8.789 | 5,078,031 | +0.86(+10.87%) |
Mar 12, 2020 | 8.405 | 8.405 | 7.594 | 7.927 | 5,574,672 | -1.17(-12.85%) |
Mar 11, 2020 | 9.437 | 9.463 | 8.789 | 9.096 | 5,882,781 | -0.75(-7.63%) |
Mar 10, 2020 | 9.454 | 10.03 | 8.652 | 9.847 | 4,852,800 | +0.97(+10.96%) |
Mar 09, 2020 | 10.00 | 10.45 | 8.866 | 8.874 | 7,224,411 | -2.62(-22.79%) |
Mar 06, 2020 | 12.24 | 12.52 | 11.43 | 11.49 | 5,066,781 | -1.28(-10.02%) |
Mar 05, 2020 | 12.74 | 13.10 | 12.34 | 12.77 | 3,283,669 | -0.07(-0.53%) |
Mar 04, 2020 | 12.77 | 12.94 | 12.02 | 12.84 | 3,895,470 | +0.39(+3.15%) |
Mar 03, 2020 | 12.40 | 13.27 | 12.13 | 12.45 | 6,379,410 | +0.14(+1.11%) |