Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.32 | 10.66 | 10.02 | 10.21 | 4,240,591 | -0.28(-2.66%) |
May 28, 2020 | 10.96 | 11.01 | 10.43 | 10.49 | 4,615,533 | -0.44(-4.05%) |
May 27, 2020 | 11.41 | 11.61 | 10.44 | 10.93 | 5,032,269 | -0.12(-1.04%) |
May 26, 2020 | 10.89 | 11.20 | 10.55 | 11.05 | 4,596,508 | +0.99(+9.85%) |
May 22, 2020 | 10.09 | 10.27 | 9.752 | 10.06 | 4,022,754 | -0.02(-0.19%) |
May 21, 2020 | 10.79 | 10.97 | 10.03 | 10.08 | 5,473,581 | -0.66(-6.18%) |
May 20, 2020 | 10.20 | 10.80 | 10.18 | 10.74 | 5,192,343 | +0.88(+8.98%) |
May 19, 2020 | 10.31 | 10.73 | 9.781 | 9.858 | 5,799,600 | -0.64(-6.14%) |
May 18, 2020 | 9.300 | 11.01 | 9.257 | 10.50 | 8,992,634 | +1.76(+20.13%) |
May 15, 2020 | 8.819 | 9.608 | 8.348 | 8.742 | 4,543,171 | -0.17(-1.94%) |
May 14, 2020 | 8.848 | 9.233 | 8.377 | 8.915 | 4,313,055 | -0.20(-2.22%) |
May 13, 2020 | 9.762 | 9.829 | 8.848 | 9.117 | 4,299,656 | -0.62(-6.32%) |
May 12, 2020 | 10.43 | 10.76 | 9.713 | 9.733 | 3,479,249 | -0.61(-5.86%) |
May 11, 2020 | 10.08 | 10.64 | 9.964 | 10.34 | 3,767,335 | +0.12(+1.13%) |
May 08, 2020 | 9.002 | 10.38 | 8.992 | 10.22 | 5,482,937 | +1.26(+14.06%) |
May 07, 2020 | 9.117 | 9.685 | 8.713 | 8.963 | 5,363,360 | +0.14(+1.64%) |
May 06, 2020 | 9.867 | 9.964 | 8.819 | 8.819 | 4,599,054 | -0.96(-9.83%) |
May 05, 2020 | 11.06 | 11.31 | 9.675 | 9.781 | 5,625,540 | -0.64(-6.18%) |
May 04, 2020 | 8.954 | 10.50 | 8.752 | 10.43 | 4,350,665 | +1.18(+12.80%) |
May 01, 2020 | 10.29 | 10.34 | 9.050 | 9.242 | 4,921,968 | -1.72(-15.70%) |
Apr 30, 2020 | 10.55 | 11.54 | 10.23 | 10.96 | 7,948,518 | +0.24(+2.24%) |
Apr 29, 2020 | 9.617 | 10.96 | 9.396 | 10.72 | 6,010,017 | +2.07(+23.89%) |
Apr 28, 2020 | 8.396 | 8.800 | 8.030 | 8.656 | 3,668,810 | +0.70(+8.83%) |
Apr 27, 2020 | 7.251 | 8.021 | 6.992 | 7.954 | 3,395,340 | +0.69(+9.54%) |
Apr 24, 2020 | 7.107 | 7.415 | 6.924 | 7.261 | 3,794,311 | -0.12(-1.56%) |
Apr 23, 2020 | 6.992 | 7.492 | 6.944 | 7.376 | 4,474,571 | +0.37(+5.21%) |
Apr 22, 2020 | 7.319 | 7.415 | 6.819 | 7.011 | 3,833,896 | +0.04(+0.55%) |
Apr 21, 2020 | 6.549 | 7.175 | 6.482 | 6.973 | 4,148,788 | +0.09(+1.26%) |
Apr 20, 2020 | 6.646 | 7.328 | 6.376 | 6.886 | 5,014,585 | -0.44(-6.04%) |
Apr 17, 2020 | 6.357 | 7.357 | 6.357 | 7.328 | 6,567,858 | +1.14(+18.51%) |
Apr 16, 2020 | 6.434 | 6.453 | 5.915 | 6.184 | 5,024,822 | -0.17(-2.72%) |
Apr 15, 2020 | 6.492 | 6.578 | 6.251 | 6.357 | 4,053,931 | -0.61(-8.70%) |
Apr 14, 2020 | 7.223 | 7.550 | 6.799 | 6.963 | 4,859,916 | -0.37(-4.99%) |
Apr 13, 2020 | 8.059 | 8.069 | 7.088 | 7.328 | 4,238,431 | -0.09(-1.17%) |
Apr 09, 2020 | 8.204 | 8.475 | 7.059 | 7.415 | 5,227,147 | -0.04(-0.52%) |
Apr 08, 2020 | 7.069 | 7.828 | 7.059 | 7.453 | 5,946,913 | +0.58(+8.39%) |
Apr 07, 2020 | 6.924 | 7.434 | 6.602 | 6.876 | 9,047,816 | +0.55(+8.66%) |
Apr 06, 2020 | 5.790 | 6.376 | 5.722 | 6.328 | 4,422,527 | +0.79(+14.24%) |
Apr 03, 2020 | 5.943 | 6.069 | 5.309 | 5.540 | 5,470,251 | -0.13(-2.21%) |
Apr 02, 2020 | 5.886 | 6.771 | 5.597 | 5.665 | 6,227,667 | -0.02(-0.34%) |
Apr 01, 2020 | 6.396 | 6.646 | 5.674 | 5.684 | 5,355,898 | -1.13(-16.53%) |
Mar 31, 2020 | 7.780 | 7.790 | 6.742 | 6.809 | 5,968,005 | -0.54(-7.33%) |
Mar 30, 2020 | 7.078 | 7.405 | 6.270 | 7.348 | 7,336,359 | +1.23(+20.13%) |
Mar 27, 2020 | 7.213 | 7.213 | 6.011 | 6.117 | 7,975,011 | -1.58(-20.50%) |
Mar 26, 2020 | 7.011 | 8.742 | 6.703 | 7.694 | 9,103,227 | +1.32(+20.66%) |
Mar 25, 2020 | 5.934 | 6.472 | 4.991 | 6.376 | 11,526,220 | +0.53(+9.05%) |
Mar 24, 2020 | 6.203 | 6.232 | 5.684 | 5.847 | 9,462,599 | +0.16(+2.88%) |
Mar 23, 2020 | 7.242 | 7.271 | 5.453 | 5.684 | 5,718,705 | -1.67(-22.75%) |
Mar 20, 2020 | 7.511 | 8.127 | 6.973 | 7.357 | 6,583,039 | +0.38(+5.52%) |
Mar 19, 2020 | 6.751 | 7.251 | 6.011 | 6.973 | 5,776,216 | +0.21(+3.13%) |
Mar 18, 2020 | 7.655 | 8.252 | 6.270 | 6.761 | 4,347,051 | -1.36(-16.71%) |
Mar 17, 2020 | 10.41 | 10.43 | 7.925 | 8.117 | 5,979,504 | -2.06(-20.23%) |
Mar 16, 2020 | 12.07 | 14.63 | 10.10 | 10.18 | 6,902,621 | -5.21(-33.88%) |
Mar 13, 2020 | 11.29 | 15.39 | 9.685 | 15.39 | 5,933,791 | +5.01(+48.29%) |
Mar 12, 2020 | 11.72 | 12.07 | 9.781 | 10.38 | 6,131,949 | -2.29(-18.07%) |
Mar 11, 2020 | 14.37 | 14.70 | 11.42 | 12.67 | 5,711,549 | -2.32(-15.47%) |
Mar 10, 2020 | 15.22 | 15.87 | 13.88 | 14.98 | 4,233,757 | +0.45(+3.11%) |
Mar 09, 2020 | 13.54 | 15.95 | 13.54 | 14.53 | 6,888,838 | -1.88(-11.43%) |
Mar 06, 2020 | 16.96 | 16.96 | 15.92 | 16.41 | 4,621,155 | -0.54(-3.18%) |
Mar 05, 2020 | 17.96 | 18.63 | 16.71 | 16.95 | 3,798,958 | -1.64(-8.85%) |
Mar 04, 2020 | 19.58 | 19.74 | 18.20 | 18.59 | 3,351,510 | -0.53(-2.77%) |
Mar 03, 2020 | 21.01 | 21.03 | 19.00 | 19.12 | 2,967,850 | -2.01(-9.51%) |