Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.60 | 10.91 | 10.26 | 10.61 | 5,682,625 | +0.01(+0.09%) |
May 28, 2020 | 11.55 | 11.57 | 10.45 | 10.60 | 4,507,515 | -0.67(-5.94%) |
May 27, 2020 | 10.62 | 11.34 | 10.07 | 11.27 | 5,608,550 | +0.99(+9.58%) |
May 26, 2020 | 10.70 | 10.77 | 10.16 | 10.28 | 4,749,476 | +0.21(+2.12%) |
May 22, 2020 | 10.63 | 10.64 | 10.01 | 10.07 | 2,789,300 | -0.53(-5.00%) |
May 21, 2020 | 10.29 | 10.70 | 10.20 | 10.60 | 3,008,787 | +0.31(+2.98%) |
May 20, 2020 | 10.43 | 10.75 | 10.14 | 10.29 | 4,223,259 | +0.15(+1.47%) |
May 19, 2020 | 9.807 | 10.63 | 9.240 | 10.14 | 5,031,269 | +0.24(+2.44%) |
May 18, 2020 | 9.919 | 10.21 | 9.603 | 9.900 | 4,837,104 | +0.61(+6.61%) |
May 15, 2020 | 8.664 | 9.426 | 8.543 | 9.287 | 4,996,945 | +0.59(+6.84%) |
May 14, 2020 | 8.041 | 8.738 | 7.771 | 8.692 | 5,402,553 | +0.17(+1.96%) |
May 13, 2020 | 9.668 | 9.816 | 8.376 | 8.524 | 4,985,435 | -1.01(-10.62%) |
May 12, 2020 | 10.83 | 10.93 | 9.473 | 9.538 | 5,469,855 | -1.07(-10.08%) |
May 11, 2020 | 10.35 | 11.13 | 10.10 | 10.61 | 4,997,336 | +0.20(+1.92%) |
May 08, 2020 | 9.575 | 10.66 | 9.129 | 10.41 | 7,935,128 | +1.22(+13.31%) |
May 07, 2020 | 8.952 | 9.212 | 8.794 | 9.184 | 5,499,651 | +0.27(+3.02%) |
May 06, 2020 | 8.878 | 9.380 | 8.747 | 8.915 | 7,592,405 | +0.07(+0.84%) |
May 05, 2020 | 8.980 | 9.333 | 8.376 | 8.840 | 17,331,436 | -0.85(-8.73%) |
May 04, 2020 | 9.352 | 9.947 | 8.943 | 9.686 | 2,484,350 | -0.13(-1.33%) |
May 01, 2020 | 10.71 | 10.88 | 9.719 | 9.816 | 3,159,464 | -1.39(-12.36%) |
Apr 30, 2020 | 12.15 | 12.52 | 11.17 | 11.20 | 3,964,921 | -1.38(-10.94%) |
Apr 29, 2020 | 11.46 | 12.66 | 11.21 | 12.58 | 5,800,915 | +2.05(+19.52%) |
Apr 28, 2020 | 10.49 | 10.66 | 9.854 | 10.52 | 3,812,130 | +0.80(+8.22%) |
Apr 27, 2020 | 8.980 | 10.06 | 8.915 | 9.723 | 3,659,292 | +0.99(+11.40%) |
Apr 24, 2020 | 8.989 | 9.008 | 8.459 | 8.729 | 2,030,039 | +0.00(+0.00%) |
Apr 23, 2020 | 8.720 | 9.287 | 8.580 | 8.729 | 2,804,500 | +0.15(+1.73%) |
Apr 22, 2020 | 8.338 | 8.812 | 8.320 | 8.580 | 3,545,927 | +0.49(+6.09%) |
Apr 21, 2020 | 7.957 | 8.552 | 7.957 | 8.087 | 2,468,175 | -0.21(-2.58%) |
Apr 20, 2020 | 8.348 | 8.785 | 8.152 | 8.301 | 3,644,501 | -0.33(-3.77%) |
Apr 17, 2020 | 8.971 | 8.998 | 8.041 | 8.627 | 4,397,754 | +0.88(+11.40%) |
Apr 16, 2020 | 7.902 | 8.087 | 7.446 | 7.743 | 2,310,733 | +0.25(+3.35%) |
Apr 15, 2020 | 7.948 | 8.050 | 7.483 | 7.492 | 2,486,869 | -0.88(-10.54%) |
Apr 14, 2020 | 8.366 | 9.073 | 8.013 | 8.376 | 3,071,873 | +0.47(+5.94%) |
Apr 13, 2020 | 8.645 | 8.692 | 7.641 | 7.906 | 2,822,981 | -0.57(-6.74%) |
Apr 09, 2020 | 7.985 | 9.212 | 7.678 | 8.478 | 5,763,306 | +1.34(+18.75%) |
Apr 08, 2020 | 6.619 | 7.362 | 6.396 | 7.139 | 2,642,638 | +0.85(+13.44%) |
Apr 07, 2020 | 7.669 | 8.004 | 6.005 | 6.293 | 4,788,891 | -0.14(-2.17%) |
Apr 06, 2020 | 6.005 | 6.442 | 5.875 | 6.433 | 3,148,416 | +1.01(+18.70%) |
Apr 03, 2020 | 5.689 | 5.829 | 4.973 | 5.420 | 2,615,137 | -0.17(-2.99%) |
Apr 02, 2020 | 5.801 | 6.080 | 5.512 | 5.587 | 1,876,362 | -0.11(-1.96%) |
Apr 01, 2020 | 6.386 | 6.386 | 5.615 | 5.698 | 2,599,529 | -0.94(-14.15%) |
Mar 31, 2020 | 6.330 | 7.018 | 6.303 | 6.637 | 2,297,919 | +0.33(+5.31%) |
Mar 30, 2020 | 6.275 | 6.349 | 5.745 | 6.303 | 2,185,446 | +0.11(+1.80%) |
Mar 27, 2020 | 6.786 | 6.898 | 5.717 | 6.191 | 3,634,620 | -1.10(-15.05%) |
Mar 26, 2020 | 7.297 | 7.706 | 6.609 | 7.288 | 3,710,997 | +0.11(+1.55%) |
Mar 25, 2020 | 6.981 | 8.496 | 6.805 | 7.176 | 7,923,014 | +0.55(+8.27%) |
Mar 24, 2020 | 5.801 | 7.232 | 5.773 | 6.628 | 5,400,342 | +1.52(+29.64%) |
Mar 23, 2020 | 5.085 | 5.336 | 4.323 | 5.113 | 4,729,925 | +0.62(+13.87%) |
Mar 20, 2020 | 5.866 | 5.987 | 4.425 | 4.490 | 4,931,647 | -0.99(-18.14%) |
Mar 19, 2020 | 5.141 | 6.330 | 4.555 | 5.485 | 4,460,769 | +0.33(+6.50%) |
Mar 18, 2020 | 5.280 | 5.559 | 4.648 | 5.150 | 3,511,651 | -0.65(-11.22%) |
Mar 17, 2020 | 7.390 | 7.390 | 4.220 | 5.801 | 6,535,386 | -1.16(-16.69%) |
Mar 16, 2020 | 8.682 | 8.831 | 6.805 | 6.963 | 2,963,241 | -3.07(-30.58%) |
Mar 13, 2020 | 9.789 | 10.20 | 8.469 | 10.03 | 2,583,832 | +0.91(+9.99%) |
Mar 12, 2020 | 9.882 | 9.882 | 8.478 | 9.119 | 2,788,196 | -1.80(-16.51%) |
Mar 11, 2020 | 12.40 | 12.40 | 10.68 | 10.92 | 2,565,587 | -1.92(-14.98%) |
Mar 10, 2020 | 13.14 | 13.14 | 11.73 | 12.85 | 2,639,106 | +0.31(+2.45%) |
Mar 09, 2020 | 13.86 | 14.04 | 12.47 | 12.54 | 2,029,288 | -2.21(-15.00%) |
Mar 06, 2020 | 14.87 | 15.14 | 14.44 | 14.75 | 2,303,493 | -0.74(-4.80%) |
Mar 05, 2020 | 16.37 | 16.42 | 15.34 | 15.50 | 2,040,861 | -1.29(-7.70%) |
Mar 04, 2020 | 16.81 | 16.95 | 16.10 | 16.79 | 1,917,543 | +0.17(+1.01%) |
Mar 03, 2020 | 17.10 | 17.42 | 16.52 | 16.62 | 1,346,911 | -0.53(-3.09%) |