Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.58 | 13.87 | 13.16 | 13.53 | 2,588,890 | -0.43(-3.05%) |
May 28, 2020 | 15.22 | 15.22 | 13.73 | 13.95 | 3,456,452 | -1.10(-7.30%) |
May 27, 2020 | 14.82 | 15.54 | 14.37 | 15.05 | 4,505,143 | +0.80(+5.63%) |
May 26, 2020 | 13.86 | 14.69 | 13.80 | 14.25 | 4,394,690 | +1.18(+9.02%) |
May 22, 2020 | 12.88 | 13.28 | 12.52 | 13.07 | 2,370,785 | +0.23(+1.77%) |
May 21, 2020 | 12.38 | 13.08 | 12.33 | 12.84 | 3,053,786 | +0.40(+3.18%) |
May 20, 2020 | 11.70 | 12.50 | 11.70 | 12.45 | 6,557,403 | +0.97(+8.46%) |
May 19, 2020 | 11.29 | 11.89 | 10.89 | 11.48 | 3,099,083 | +0.01(+0.09%) |
May 18, 2020 | 10.72 | 11.65 | 10.72 | 11.47 | 2,845,338 | +1.40(+13.86%) |
May 15, 2020 | 9.517 | 10.15 | 9.309 | 10.07 | 2,301,718 | +0.51(+5.28%) |
May 14, 2020 | 8.874 | 10.03 | 8.755 | 9.567 | 2,409,588 | +0.37(+3.98%) |
May 13, 2020 | 9.676 | 9.676 | 8.497 | 9.200 | 4,182,559 | -0.63(-6.45%) |
May 12, 2020 | 10.39 | 10.72 | 9.785 | 9.834 | 3,093,424 | -0.52(-5.07%) |
May 11, 2020 | 10.93 | 11.08 | 10.25 | 10.36 | 2,436,269 | -0.88(-7.84%) |
May 08, 2020 | 11.34 | 11.77 | 10.78 | 11.24 | 2,854,050 | +0.46(+4.22%) |
May 07, 2020 | 10.17 | 10.92 | 10.17 | 10.78 | 3,391,466 | +0.77(+7.72%) |
May 06, 2020 | 10.68 | 10.83 | 9.795 | 10.01 | 3,782,927 | -0.71(-6.65%) |
May 05, 2020 | 11.27 | 11.33 | 10.61 | 10.73 | 2,264,307 | -0.11(-1.01%) |
May 04, 2020 | 10.53 | 11.07 | 10.37 | 10.83 | 1,352,117 | -0.17(-1.53%) |
May 01, 2020 | 11.25 | 11.49 | 10.53 | 11.00 | 1,392,239 | -0.72(-6.17%) |
Apr 30, 2020 | 11.45 | 12.05 | 10.79 | 11.73 | 2,031,203 | -0.16(-1.33%) |
Apr 29, 2020 | 11.73 | 12.43 | 11.56 | 11.88 | 3,866,711 | +0.88(+8.01%) |
Apr 28, 2020 | 11.38 | 11.50 | 10.66 | 11.00 | 3,587,601 | +0.08(+0.73%) |
Apr 27, 2020 | 10.55 | 11.12 | 10.36 | 10.92 | 1,600,109 | +0.48(+4.55%) |
Apr 24, 2020 | 10.91 | 11.19 | 10.22 | 10.45 | 19,793,870 | +0.13(+1.25%) |
Apr 23, 2020 | 10.41 | 10.78 | 10.22 | 10.32 | 1,240,389 | -0.03(-0.29%) |
Apr 22, 2020 | 10.89 | 10.93 | 9.958 | 10.35 | 2,088,844 | -0.21(-1.97%) |
Apr 21, 2020 | 9.963 | 10.64 | 9.963 | 10.56 | 1,439,328 | +0.16(+1.52%) |
Apr 20, 2020 | 10.26 | 10.80 | 9.993 | 10.40 | 1,595,096 | -0.16(-1.50%) |
Apr 17, 2020 | 10.87 | 11.09 | 10.34 | 10.56 | 2,342,007 | +0.10(+0.95%) |
Apr 16, 2020 | 10.76 | 10.76 | 10.15 | 10.46 | 1,441,140 | -0.40(-3.65%) |
Apr 15, 2020 | 10.12 | 11.09 | 9.785 | 10.85 | 2,295,917 | -0.08(-0.72%) |
Apr 14, 2020 | 11.27 | 11.50 | 10.72 | 10.93 | 1,708,432 | +0.08(+0.73%) |
Apr 13, 2020 | 11.36 | 11.39 | 10.46 | 10.85 | 1,913,865 | -0.45(-3.94%) |
Apr 09, 2020 | 11.88 | 12.43 | 10.98 | 11.30 | 3,378,108 | +0.08(+0.71%) |
Apr 08, 2020 | 10.21 | 11.30 | 9.775 | 11.22 | 2,534,669 | +1.27(+12.74%) |
Apr 07, 2020 | 10.44 | 11.18 | 9.676 | 9.953 | 4,420,794 | +0.06(+0.60%) |
Apr 06, 2020 | 9.230 | 10.10 | 9.062 | 9.894 | 2,890,849 | +1.32(+15.36%) |
Apr 03, 2020 | 9.081 | 9.359 | 8.299 | 8.576 | 1,510,682 | -0.74(-7.97%) |
Apr 02, 2020 | 10.18 | 10.50 | 9.081 | 9.319 | 2,347,388 | -0.93(-9.08%) |
Apr 01, 2020 | 10.02 | 10.36 | 9.280 | 10.25 | 3,064,709 | -0.53(-4.96%) |
Mar 31, 2020 | 10.43 | 11.14 | 9.814 | 10.78 | 3,623,841 | +0.36(+3.42%) |
Mar 30, 2020 | 10.38 | 10.61 | 9.339 | 10.43 | 3,288,437 | -0.11(-1.03%) |
Mar 27, 2020 | 10.13 | 10.77 | 9.686 | 10.54 | 3,952,226 | -0.27(-2.47%) |
Mar 26, 2020 | 10.90 | 12.17 | 10.47 | 10.80 | 3,549,864 | +0.32(+3.02%) |
Mar 25, 2020 | 10.04 | 11.17 | 9.261 | 10.49 | 11,689,870 | +0.65(+6.64%) |
Mar 24, 2020 | 8.855 | 10.00 | 8.855 | 9.835 | 3,717,358 | +1.33(+15.58%) |
Mar 23, 2020 | 8.420 | 8.786 | 7.520 | 8.509 | 5,711,299 | +0.11(+1.30%) |
Mar 20, 2020 | 7.886 | 10.02 | 7.341 | 8.400 | 9,867,932 | +0.67(+8.71%) |
Mar 19, 2020 | 6.006 | 7.925 | 5.561 | 7.727 | 5,279,326 | +1.59(+25.97%) |
Mar 18, 2020 | 7.826 | 7.846 | 5.333 | 6.134 | 6,493,200 | -2.58(-29.63%) |
Mar 17, 2020 | 9.271 | 9.340 | 7.688 | 8.717 | 7,058,587 | -0.66(-7.07%) |
Mar 16, 2020 | 9.399 | 9.439 | 7.233 | 9.380 | 6,891,454 | -1.56(-14.29%) |
Mar 13, 2020 | 11.34 | 11.47 | 8.667 | 10.94 | 6,978,756 | +0.67(+6.55%) |
Mar 12, 2020 | 12.37 | 12.37 | 10.01 | 10.27 | 5,277,333 | -3.33(-24.51%) |
Mar 11, 2020 | 14.61 | 14.62 | 13.41 | 13.60 | 5,652,073 | -1.43(-9.54%) |
Mar 10, 2020 | 15.75 | 15.90 | 14.51 | 15.04 | 2,624,457 | +0.07(+0.46%) |
Mar 09, 2020 | 15.90 | 16.99 | 14.96 | 14.97 | 2,598,875 | -2.78(-15.66%) |
Mar 06, 2020 | 17.06 | 18.69 | 16.95 | 17.75 | 3,356,421 | -0.02(-0.11%) |
Mar 05, 2020 | 18.40 | 18.49 | 17.05 | 17.77 | 3,493,612 | -1.24(-6.51%) |
Mar 04, 2020 | 19.25 | 19.50 | 18.81 | 19.01 | 2,676,205 | +0.01(+0.05%) |
Mar 03, 2020 | 19.93 | 20.53 | 18.93 | 19.00 | 2,916,649 | -1.01(-5.04%) |