Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.01 | 11.24 | 10.62 | 10.85 | 1,397,400 | -0.42(-3.77%) |
May 28, 2020 | 12.08 | 12.23 | 11.20 | 11.27 | 1,190,880 | -0.59(-4.97%) |
May 27, 2020 | 11.78 | 11.97 | 11.15 | 11.86 | 1,375,396 | +0.68(+6.08%) |
May 26, 2020 | 11.44 | 11.80 | 11.13 | 11.18 | 1,151,574 | +0.56(+5.27%) |
May 22, 2020 | 10.61 | 10.74 | 10.39 | 10.62 | 674,600 | +0.10(+0.95%) |
May 21, 2020 | 10.34 | 10.79 | 10.27 | 10.52 | 923,166 | +0.06(+0.57%) |
May 20, 2020 | 10.18 | 10.50 | 10.05 | 10.46 | 1,254,392 | +0.57(+5.76%) |
May 19, 2020 | 10.17 | 10.26 | 9.560 | 9.890 | 1,569,674 | -0.22(-2.18%) |
May 18, 2020 | 9.770 | 10.48 | 9.660 | 10.11 | 2,354,132 | +0.94(+10.25%) |
May 15, 2020 | 9.740 | 9.920 | 9.150 | 9.170 | 2,030,200 | +0.40(+4.56%) |
May 14, 2020 | 8.490 | 8.950 | 7.860 | 8.770 | 1,507,028 | +0.00(+0.00%) |
May 13, 2020 | 9.260 | 9.270 | 8.440 | 8.770 | 1,303,980 | -0.53(-5.70%) |
May 12, 2020 | 9.710 | 9.750 | 9.300 | 9.300 | 941,474 | -0.40(-4.12%) |
May 11, 2020 | 9.800 | 9.970 | 9.520 | 9.700 | 864,637 | -0.35(-3.48%) |
May 08, 2020 | 9.610 | 10.20 | 9.325 | 10.05 | 1,565,800 | +0.70(+7.49%) |
May 07, 2020 | 9.360 | 9.560 | 9.270 | 9.350 | 1,184,280 | +0.09(+0.97%) |
May 06, 2020 | 9.480 | 9.690 | 9.230 | 9.260 | 722,450 | -0.17(-1.80%) |
May 05, 2020 | 10.11 | 10.25 | 9.340 | 9.430 | 946,187 | -0.41(-4.12%) |
May 04, 2020 | 10.05 | 10.38 | 9.500 | 9.835 | 1,270,621 | -1.17(-10.67%) |
May 01, 2020 | 10.86 | 11.32 | 10.62 | 11.01 | 1,034,400 | -0.26(-2.31%) |
Apr 30, 2020 | 11.40 | 11.84 | 11.00 | 11.27 | 1,157,478 | -0.49(-4.17%) |
Apr 29, 2020 | 10.46 | 11.94 | 10.24 | 11.76 | 1,896,694 | +1.79(+17.95%) |
Apr 28, 2020 | 10.36 | 10.42 | 9.540 | 9.970 | 1,218,017 | +0.20(+2.05%) |
Apr 27, 2020 | 9.250 | 9.950 | 9.250 | 9.770 | 1,060,908 | +0.60(+6.54%) |
Apr 24, 2020 | 9.290 | 9.340 | 8.910 | 9.170 | 644,200 | -0.14(-1.50%) |
Apr 23, 2020 | 9.530 | 9.830 | 9.160 | 9.310 | 859,608 | -0.13(-1.38%) |
Apr 22, 2020 | 9.340 | 9.770 | 9.210 | 9.440 | 918,719 | +0.39(+4.31%) |
Apr 21, 2020 | 8.810 | 9.230 | 8.700 | 9.050 | 878,962 | +0.03(+0.33%) |
Apr 20, 2020 | 9.250 | 9.490 | 9.000 | 9.020 | 1,004,824 | -0.45(-4.75%) |
Apr 17, 2020 | 9.970 | 9.970 | 9.340 | 9.470 | 1,071,400 | +0.38(+4.18%) |
Apr 16, 2020 | 9.200 | 9.520 | 8.560 | 9.090 | 776,529 | -0.11(-1.20%) |
Apr 15, 2020 | 9.080 | 9.400 | 8.950 | 9.200 | 957,386 | -0.25(-2.65%) |
Apr 14, 2020 | 9.820 | 10.25 | 9.330 | 9.450 | 963,682 | +0.14(+1.50%) |
Apr 13, 2020 | 10.10 | 10.15 | 9.010 | 9.310 | 1,133,087 | -0.63(-6.34%) |
Apr 09, 2020 | 9.740 | 10.44 | 9.410 | 9.940 | 1,463,900 | +0.94(+10.44%) |
Apr 08, 2020 | 8.430 | 9.250 | 8.230 | 9.000 | 1,445,286 | +0.62(+7.40%) |
Apr 07, 2020 | 9.160 | 9.660 | 8.160 | 8.380 | 1,542,036 | +0.19(+2.32%) |
Apr 06, 2020 | 7.470 | 8.250 | 7.180 | 8.190 | 1,480,215 | +1.41(+20.80%) |
Apr 03, 2020 | 6.710 | 6.825 | 6.290 | 6.780 | 919,500 | +0.10(+1.50%) |
Apr 02, 2020 | 7.300 | 7.450 | 6.580 | 6.680 | 1,145,184 | -0.60(-8.24%) |
Apr 01, 2020 | 7.550 | 7.550 | 7.000 | 7.280 | 1,198,848 | -0.40(-5.21%) |
Mar 31, 2020 | 7.930 | 8.370 | 7.500 | 7.680 | 1,925,272 | -0.17(-2.17%) |
Mar 30, 2020 | 8.400 | 8.520 | 7.750 | 7.850 | 1,203,928 | -0.55(-6.55%) |
Mar 27, 2020 | 9.650 | 10.00 | 8.350 | 8.400 | 1,198,600 | -1.66(-16.50%) |
Mar 26, 2020 | 9.370 | 10.29 | 9.310 | 10.06 | 1,284,259 | +0.61(+6.46%) |
Mar 25, 2020 | 8.100 | 11.44 | 7.790 | 9.450 | 3,909,505 | +1.76(+22.89%) |
Mar 24, 2020 | 6.640 | 7.720 | 6.490 | 7.690 | 2,167,005 | +1.78(+30.12%) |
Mar 23, 2020 | 5.660 | 6.340 | 5.150 | 5.910 | 1,927,297 | +0.44(+8.04%) |
Mar 20, 2020 | 6.410 | 6.730 | 5.255 | 5.470 | 1,985,300 | -0.53(-8.83%) |
Mar 19, 2020 | 5.110 | 6.200 | 4.500 | 6.000 | 1,803,755 | +1.00(+20.00%) |
Mar 18, 2020 | 7.000 | 7.240 | 4.760 | 5.000 | 1,449,444 | -2.43(-32.71%) |
Mar 17, 2020 | 8.230 | 8.860 | 7.220 | 7.430 | 1,405,709 | -0.78(-9.50%) |
Mar 16, 2020 | 10.45 | 10.60 | 8.140 | 8.210 | 929,644 | -2.53(-23.56%) |
Mar 13, 2020 | 11.09 | 11.56 | 10.23 | 10.74 | 1,041,500 | +0.24(+2.29%) |
Mar 12, 2020 | 11.75 | 11.75 | 10.46 | 10.50 | 1,105,728 | -2.09(-16.60%) |
Mar 11, 2020 | 14.22 | 14.27 | 12.56 | 12.59 | 1,090,965 | -2.00(-13.71%) |
Mar 10, 2020 | 14.95 | 15.06 | 13.95 | 14.59 | 786,974 | +0.10(+0.69%) |
Mar 09, 2020 | 14.68 | 15.02 | 14.36 | 14.49 | 1,018,194 | -0.97(-6.27%) |
Mar 06, 2020 | 15.50 | 15.76 | 15.10 | 15.46 | 643,300 | -0.48(-3.01%) |
Mar 05, 2020 | 16.53 | 16.68 | 15.71 | 15.94 | 711,265 | -0.84(-5.01%) |
Mar 04, 2020 | 16.67 | 16.85 | 16.37 | 16.78 | 518,000 | +0.24(+1.45%) |
Mar 03, 2020 | 17.68 | 17.68 | 16.51 | 16.54 | 733,799 | -1.15(-6.50%) |