Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.70 | 10.85 | 10.48 | 10.74 | 1,918,365 | -0.05(-0.51%) |
May 28, 2020 | 11.33 | 11.34 | 10.71 | 10.80 | 1,445,296 | -0.43(-3.84%) |
May 27, 2020 | 11.02 | 11.32 | 10.75 | 11.23 | 2,463,428 | +0.51(+4.79%) |
May 26, 2020 | 10.48 | 10.91 | 10.42 | 10.71 | 3,152,122 | +0.44(+4.28%) |
May 22, 2020 | 10.15 | 10.31 | 9.971 | 10.27 | 3,051,642 | +0.21(+2.09%) |
May 21, 2020 | 10.30 | 10.41 | 9.898 | 10.06 | 2,589,558 | -0.24(-2.31%) |
May 20, 2020 | 9.834 | 10.44 | 9.760 | 10.30 | 4,259,692 | +0.64(+6.64%) |
May 19, 2020 | 9.916 | 10.11 | 9.650 | 9.659 | 2,633,699 | -0.31(-3.13%) |
May 18, 2020 | 9.696 | 10.20 | 9.659 | 9.971 | 3,095,696 | +0.69(+7.40%) |
May 15, 2020 | 9.476 | 9.687 | 9.229 | 9.284 | 1,641,974 | -0.24(-2.50%) |
May 14, 2020 | 9.183 | 9.568 | 8.853 | 9.522 | 2,630,842 | +0.15(+1.56%) |
May 13, 2020 | 9.449 | 9.485 | 8.890 | 9.375 | 3,545,454 | -0.15(-1.54%) |
May 12, 2020 | 9.907 | 9.989 | 9.495 | 9.522 | 2,748,536 | -0.32(-3.26%) |
May 11, 2020 | 9.760 | 10.17 | 9.669 | 9.843 | 3,886,631 | -0.07(-0.74%) |
May 08, 2020 | 10.24 | 10.27 | 9.861 | 9.916 | 9,867,780 | -0.09(-0.92%) |
May 07, 2020 | 10.13 | 10.16 | 9.898 | 10.01 | 6,100,310 | +0.16(+1.58%) |
May 06, 2020 | 9.632 | 9.953 | 9.559 | 9.852 | 2,277,923 | +0.32(+3.37%) |
May 05, 2020 | 9.889 | 9.941 | 9.495 | 9.531 | 1,532,137 | -0.20(-2.07%) |
May 04, 2020 | 9.430 | 9.815 | 9.265 | 9.733 | 1,526,771 | +0.07(+0.76%) |
May 01, 2020 | 9.641 | 9.733 | 9.255 | 9.659 | 2,035,446 | -0.16(-1.68%) |
Apr 30, 2020 | 10.12 | 10.13 | 9.568 | 9.824 | 2,602,840 | -0.57(-5.47%) |
Apr 29, 2020 | 10.46 | 10.82 | 10.21 | 10.39 | 3,443,327 | +0.32(+3.18%) |
Apr 28, 2020 | 10.19 | 10.25 | 9.870 | 10.07 | 3,751,745 | +0.27(+2.81%) |
Apr 27, 2020 | 9.834 | 9.934 | 9.641 | 9.797 | 4,366,273 | +0.07(+0.75%) |
Apr 24, 2020 | 9.623 | 9.802 | 9.327 | 9.724 | 2,073,637 | +0.05(+0.57%) |
Apr 23, 2020 | 9.458 | 9.999 | 9.414 | 9.669 | 1,506,031 | +0.16(+1.74%) |
Apr 22, 2020 | 9.889 | 9.925 | 9.485 | 9.504 | 1,867,302 | -0.16(-1.61%) |
Apr 21, 2020 | 9.742 | 9.834 | 9.357 | 9.659 | 3,079,584 | -0.19(-1.95%) |
Apr 20, 2020 | 9.889 | 10.11 | 9.742 | 9.852 | 2,383,315 | -0.38(-3.67%) |
Apr 17, 2020 | 9.907 | 10.47 | 9.861 | 10.23 | 4,704,638 | +0.58(+5.98%) |
Apr 16, 2020 | 9.284 | 9.724 | 9.229 | 9.650 | 2,996,485 | +0.12(+1.25%) |
Apr 15, 2020 | 9.669 | 9.925 | 9.133 | 9.531 | 3,772,681 | -0.57(-5.63%) |
Apr 14, 2020 | 10.15 | 10.36 | 9.925 | 10.10 | 2,665,181 | +0.10(+1.01%) |
Apr 13, 2020 | 10.85 | 10.85 | 9.852 | 9.999 | 1,912,394 | -0.96(-8.78%) |
Apr 09, 2020 | 11.02 | 11.10 | 10.70 | 10.96 | 5,287,425 | +0.24(+2.22%) |
Apr 08, 2020 | 10.26 | 11.03 | 10.04 | 10.72 | 2,374,656 | +0.64(+6.36%) |
Apr 07, 2020 | 10.09 | 10.44 | 9.806 | 10.08 | 2,633,748 | +0.29(+3.00%) |
Apr 06, 2020 | 9.430 | 9.971 | 9.385 | 9.788 | 3,204,059 | +0.51(+5.53%) |
Apr 03, 2020 | 10.17 | 10.48 | 9.045 | 9.275 | 3,615,662 | -1.10(-10.60%) |
Apr 02, 2020 | 9.577 | 10.47 | 9.577 | 10.37 | 9,126,032 | +0.65(+6.69%) |
Apr 01, 2020 | 9.760 | 10.22 | 9.348 | 9.724 | 6,717,591 | -0.23(-2.30%) |
Mar 31, 2020 | 9.797 | 10.10 | 9.641 | 9.953 | 4,538,459 | +0.16(+1.69%) |
Mar 30, 2020 | 10.31 | 10.31 | 8.807 | 9.788 | 12,539,821 | -2.32(-19.15%) |
Mar 27, 2020 | 11.79 | 12.33 | 11.48 | 12.11 | 4,160,913 | -0.23(-1.86%) |
Mar 26, 2020 | 11.98 | 12.56 | 11.73 | 12.34 | 5,706,813 | +0.59(+4.99%) |
Mar 25, 2020 | 11.73 | 12.28 | 10.64 | 11.75 | 6,734,156 | +0.16(+1.34%) |
Mar 24, 2020 | 11.23 | 11.93 | 10.95 | 11.59 | 2,550,019 | +0.82(+7.66%) |
Mar 23, 2020 | 11.81 | 11.92 | 9.769 | 10.77 | 3,556,323 | -1.00(-8.49%) |
Mar 20, 2020 | 12.78 | 12.78 | 11.51 | 11.77 | 6,161,007 | -0.91(-7.16%) |
Mar 19, 2020 | 12.43 | 13.06 | 11.50 | 12.67 | 4,376,879 | +0.09(+0.73%) |
Mar 18, 2020 | 14.44 | 14.84 | 11.95 | 12.58 | 5,114,424 | -1.24(-8.95%) |
Mar 17, 2020 | 13.75 | 14.64 | 13.11 | 13.82 | 3,669,906 | +0.08(+0.60%) |
Mar 16, 2020 | 14.30 | 15.20 | 13.53 | 13.74 | 3,105,316 | -1.85(-11.88%) |
Mar 13, 2020 | 15.60 | 15.77 | 14.25 | 15.59 | 4,826,520 | +0.60(+3.97%) |
Mar 12, 2020 | 14.80 | 15.35 | 13.80 | 14.99 | 6,224,900 | +0.31(+2.12%) |
Mar 11, 2020 | 15.69 | 15.73 | 13.98 | 14.68 | 5,801,779 | -1.30(-8.14%) |
Mar 10, 2020 | 16.73 | 16.78 | 15.31 | 15.98 | 5,517,115 | -0.42(-2.57%) |
Mar 09, 2020 | 15.67 | 16.51 | 15.58 | 16.40 | 9,679,489 | +0.82(+5.29%) |
Mar 06, 2020 | 15.69 | 15.84 | 13.68 | 15.58 | 13,255,936 | +3.26(+26.49%) |
Mar 05, 2020 | 12.82 | 12.85 | 12.11 | 12.32 | 2,842,752 | -0.82(-6.21%) |
Mar 04, 2020 | 13.37 | 13.43 | 12.93 | 13.13 | 2,677,873 | -0.08(-0.62%) |
Mar 03, 2020 | 13.61 | 13.91 | 13.03 | 13.21 | 3,958,489 | -0.49(-3.59%) |