Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.20 | 12.52 | 11.89 | 12.47 | 2,499,500 | +0.29(+2.34%) |
May 28, 2020 | 12.60 | 12.67 | 12.13 | 12.19 | 2,055,228 | -0.26(-2.09%) |
May 27, 2020 | 12.35 | 12.50 | 11.59 | 12.45 | 3,111,849 | +0.27(+2.22%) |
May 26, 2020 | 13.00 | 13.16 | 12.15 | 12.18 | 4,108,278 | -0.50(-3.94%) |
May 22, 2020 | 12.51 | 12.69 | 12.34 | 12.68 | 1,167,700 | +0.17(+1.36%) |
May 21, 2020 | 12.65 | 12.81 | 12.49 | 12.51 | 1,400,024 | -0.11(-0.87%) |
May 20, 2020 | 12.51 | 12.69 | 12.31 | 12.62 | 1,616,232 | +0.36(+2.94%) |
May 19, 2020 | 12.46 | 12.77 | 12.25 | 12.26 | 4,163,073 | -0.35(-2.78%) |
May 18, 2020 | 12.36 | 12.85 | 12.07 | 12.61 | 2,982,639 | +1.01(+8.71%) |
May 15, 2020 | 11.15 | 11.65 | 11.01 | 11.60 | 7,690,400 | +0.46(+4.13%) |
May 14, 2020 | 11.40 | 11.61 | 11.01 | 11.14 | 2,031,928 | -0.51(-4.38%) |
May 13, 2020 | 12.17 | 12.49 | 11.34 | 11.65 | 3,732,079 | -0.50(-4.12%) |
May 12, 2020 | 12.20 | 12.93 | 11.96 | 12.15 | 2,995,390 | +0.08(+0.66%) |
May 11, 2020 | 11.58 | 12.21 | 11.44 | 12.07 | 2,744,369 | +0.40(+3.43%) |
May 08, 2020 | 11.89 | 11.90 | 11.55 | 11.67 | 1,628,600 | +0.05(+0.43%) |
May 07, 2020 | 11.62 | 12.12 | 11.26 | 11.62 | 2,699,067 | -0.24(-2.02%) |
May 06, 2020 | 12.15 | 12.16 | 11.81 | 11.86 | 2,940,387 | -0.25(-2.06%) |
May 05, 2020 | 11.85 | 12.36 | 11.67 | 12.11 | 2,411,016 | +0.49(+4.22%) |
May 04, 2020 | 11.32 | 11.65 | 11.09 | 11.62 | 3,441,253 | +0.32(+2.83%) |
May 01, 2020 | 11.37 | 11.61 | 11.09 | 11.30 | 2,324,400 | -0.51(-4.32%) |
Apr 30, 2020 | 12.10 | 12.39 | 11.80 | 11.81 | 2,224,390 | -0.45(-3.67%) |
Apr 29, 2020 | 12.30 | 12.42 | 11.86 | 12.26 | 2,800,075 | +0.13(+1.07%) |
Apr 28, 2020 | 12.67 | 12.70 | 12.10 | 12.13 | 4,511,320 | -0.46(-3.65%) |
Apr 27, 2020 | 12.85 | 12.98 | 12.57 | 12.59 | 2,191,451 | -0.23(-1.79%) |
Apr 24, 2020 | 12.09 | 12.88 | 11.99 | 12.82 | 4,106,400 | +0.74(+6.13%) |
Apr 23, 2020 | 12.02 | 12.58 | 11.94 | 12.08 | 1,774,088 | +0.06(+0.50%) |
Apr 22, 2020 | 12.15 | 12.20 | 11.71 | 12.02 | 2,886,267 | +0.08(+0.71%) |
Apr 21, 2020 | 11.61 | 12.11 | 11.53 | 11.94 | 3,350,886 | +0.02(+0.13%) |
Apr 20, 2020 | 11.43 | 12.28 | 11.43 | 11.92 | 4,586,457 | +0.42(+3.65%) |
Apr 17, 2020 | 10.90 | 11.52 | 10.57 | 11.50 | 4,483,600 | +0.89(+8.39%) |
Apr 16, 2020 | 10.21 | 10.61 | 9.890 | 10.61 | 2,469,998 | +0.58(+5.78%) |
Apr 15, 2020 | 10.26 | 10.26 | 9.755 | 10.03 | 3,069,549 | -0.38(-3.65%) |
Apr 14, 2020 | 10.47 | 10.47 | 10.06 | 10.41 | 2,524,239 | +0.26(+2.56%) |
Apr 13, 2020 | 10.35 | 10.43 | 9.950 | 10.15 | 1,616,647 | -0.26(-2.50%) |
Apr 09, 2020 | 10.25 | 10.48 | 10.09 | 10.41 | 3,327,700 | +0.38(+3.79%) |
Apr 08, 2020 | 10.30 | 10.30 | 9.793 | 10.03 | 2,798,647 | -0.07(-0.69%) |
Apr 07, 2020 | 10.12 | 10.64 | 9.990 | 10.10 | 4,368,776 | +0.26(+2.64%) |
Apr 06, 2020 | 9.820 | 9.900 | 9.385 | 9.840 | 2,359,359 | +0.51(+5.47%) |
Apr 03, 2020 | 9.490 | 9.685 | 9.150 | 9.330 | 1,788,600 | -0.28(-2.91%) |
Apr 02, 2020 | 8.730 | 9.620 | 8.730 | 9.610 | 2,596,889 | +0.75(+8.47%) |
Apr 01, 2020 | 8.930 | 9.600 | 8.630 | 8.860 | 4,377,651 | -0.38(-4.11%) |
Mar 31, 2020 | 9.610 | 9.740 | 9.050 | 9.240 | 2,552,964 | -0.47(-4.84%) |
Mar 30, 2020 | 9.070 | 9.910 | 8.980 | 9.710 | 3,577,555 | +0.77(+8.61%) |
Mar 27, 2020 | 9.140 | 9.410 | 8.725 | 8.940 | 4,287,700 | -0.50(-5.30%) |
Mar 26, 2020 | 9.900 | 10.84 | 9.170 | 9.440 | 3,383,810 | -0.45(-4.55%) |
Mar 25, 2020 | 9.340 | 10.20 | 9.040 | 9.890 | 3,607,449 | +0.50(+5.32%) |
Mar 24, 2020 | 9.050 | 9.600 | 9.000 | 9.390 | 3,387,528 | +0.69(+7.93%) |
Mar 23, 2020 | 8.740 | 9.180 | 8.270 | 8.700 | 3,163,505 | +0.13(+1.52%) |
Mar 20, 2020 | 8.440 | 9.210 | 8.400 | 8.570 | 4,385,000 | +0.12(+1.42%) |
Mar 19, 2020 | 8.190 | 8.560 | 7.880 | 8.450 | 5,548,797 | +0.16(+1.93%) |
Mar 18, 2020 | 7.820 | 8.790 | 7.780 | 8.290 | 8,141,798 | -0.24(-2.81%) |
Mar 17, 2020 | 6.910 | 8.580 | 6.670 | 8.530 | 7,218,040 | +1.79(+26.56%) |
Mar 16, 2020 | 6.250 | 7.430 | 6.250 | 6.740 | 5,612,692 | -1.53(-18.50%) |
Mar 13, 2020 | 7.260 | 8.270 | 6.520 | 8.270 | 5,834,600 | +1.64(+24.74%) |
Mar 12, 2020 | 7.500 | 7.660 | 6.450 | 6.630 | 5,227,705 | -1.42(-17.64%) |
Mar 11, 2020 | 8.750 | 9.070 | 8.000 | 8.050 | 3,427,500 | -0.91(-10.16%) |
Mar 10, 2020 | 8.720 | 8.960 | 8.110 | 8.960 | 4,156,246 | +0.60(+7.18%) |
Mar 09, 2020 | 8.910 | 9.050 | 8.350 | 8.360 | 3,213,458 | -1.13(-11.91%) |
Mar 06, 2020 | 9.470 | 9.800 | 9.300 | 9.490 | 2,217,200 | -0.40(-4.04%) |
Mar 05, 2020 | 9.530 | 10.07 | 9.250 | 9.890 | 3,527,702 | +0.21(+2.17%) |
Mar 04, 2020 | 9.360 | 9.720 | 9.180 | 9.680 | 4,021,127 | +0.54(+5.91%) |
Mar 03, 2020 | 9.250 | 9.660 | 9.045 | 9.140 | 2,840,152 | -0.18(-1.93%) |