Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.74 | 12.12 | 11.30 | 11.88 | 2,481,650 | +0.05(+0.46%) |
May 28, 2020 | 11.86 | 12.11 | 11.52 | 11.83 | 809,225 | +0.11(+0.93%) |
May 27, 2020 | 11.63 | 11.92 | 11.39 | 11.72 | 1,002,608 | +0.22(+1.90%) |
May 26, 2020 | 11.30 | 11.59 | 11.05 | 11.50 | 1,262,456 | +0.58(+5.33%) |
May 22, 2020 | 10.44 | 10.92 | 10.30 | 10.92 | 757,356 | +0.29(+2.77%) |
May 21, 2020 | 10.61 | 10.79 | 10.41 | 10.63 | 978,378 | +0.04(+0.39%) |
May 20, 2020 | 10.23 | 10.89 | 10.21 | 10.58 | 1,939,779 | +0.66(+6.62%) |
May 19, 2020 | 9.750 | 10.24 | 9.620 | 9.928 | 1,206,621 | +0.34(+3.49%) |
May 18, 2020 | 9.237 | 9.791 | 9.237 | 9.593 | 1,756,024 | +0.75(+8.43%) |
May 15, 2020 | 8.608 | 8.861 | 8.361 | 8.847 | 991,052 | +0.41(+4.87%) |
May 14, 2020 | 8.081 | 8.662 | 7.786 | 8.436 | 1,131,632 | +0.12(+1.48%) |
May 13, 2020 | 8.478 | 8.478 | 7.920 | 8.313 | 2,427,512 | +0.00(+0.00%) |
May 12, 2020 | 8.176 | 8.635 | 8.166 | 8.313 | 1,111,691 | +0.06(+0.75%) |
May 11, 2020 | 8.265 | 8.334 | 7.992 | 8.252 | 797,055 | -0.17(-2.03%) |
May 08, 2020 | 8.354 | 8.450 | 7.944 | 8.423 | 2,778,775 | +0.21(+2.50%) |
May 07, 2020 | 7.668 | 8.323 | 7.615 | 8.218 | 1,646,292 | +0.64(+8.38%) |
May 06, 2020 | 8.092 | 8.343 | 7.449 | 7.582 | 1,767,026 | -0.36(-4.50%) |
May 05, 2020 | 8.376 | 8.438 | 7.754 | 7.939 | 1,878,748 | +0.32(+4.26%) |
May 04, 2020 | 7.165 | 7.648 | 7.019 | 7.615 | 1,329,388 | +0.26(+3.60%) |
May 01, 2020 | 7.847 | 7.991 | 7.317 | 7.350 | 2,686,930 | -0.72(-8.87%) |
Apr 30, 2020 | 8.357 | 8.708 | 8.012 | 8.065 | 3,443,950 | -0.17(-2.09%) |
Apr 29, 2020 | 7.416 | 8.429 | 7.416 | 8.237 | 4,009,148 | +1.07(+14.97%) |
Apr 28, 2020 | 6.695 | 7.237 | 6.695 | 7.165 | 1,996,019 | +0.55(+8.31%) |
Apr 27, 2020 | 6.695 | 6.913 | 6.509 | 6.615 | 3,667,593 | -0.07(-0.99%) |
Apr 24, 2020 | 7.105 | 7.221 | 6.390 | 6.681 | 2,359,672 | -0.29(-4.18%) |
Apr 23, 2020 | 6.853 | 7.085 | 6.708 | 6.973 | 1,425,305 | +0.30(+4.57%) |
Apr 22, 2020 | 7.039 | 7.416 | 6.668 | 6.668 | 2,003,674 | -0.01(-0.10%) |
Apr 21, 2020 | 5.986 | 6.761 | 5.893 | 6.675 | 2,181,508 | +0.54(+8.86%) |
Apr 20, 2020 | 5.695 | 6.383 | 5.463 | 6.132 | 4,143,439 | +0.04(+0.65%) |
Apr 17, 2020 | 6.092 | 6.244 | 5.840 | 6.092 | 5,791,881 | +0.19(+3.25%) |
Apr 16, 2020 | 6.105 | 6.120 | 5.748 | 5.900 | 927,493 | -0.17(-2.84%) |
Apr 15, 2020 | 6.158 | 6.211 | 5.715 | 6.072 | 1,822,566 | -0.24(-3.78%) |
Apr 14, 2020 | 6.357 | 6.615 | 6.112 | 6.310 | 2,079,243 | +0.02(+0.32%) |
Apr 13, 2020 | 6.880 | 7.105 | 6.291 | 6.291 | 2,472,868 | -0.03(-0.42%) |
Apr 09, 2020 | 6.344 | 7.145 | 6.132 | 6.317 | 3,229,390 | +0.33(+5.53%) |
Apr 08, 2020 | 5.781 | 6.224 | 5.754 | 5.986 | 2,754,769 | +0.40(+7.24%) |
Apr 07, 2020 | 5.979 | 6.436 | 5.562 | 5.582 | 3,002,495 | -0.06(-1.06%) |
Apr 06, 2020 | 5.767 | 6.059 | 5.522 | 5.642 | 1,714,207 | -0.19(-3.18%) |
Apr 03, 2020 | 6.165 | 6.299 | 5.297 | 5.827 | 2,083,609 | -0.17(-2.76%) |
Apr 02, 2020 | 5.701 | 6.622 | 5.575 | 5.993 | 2,065,563 | +0.51(+9.30%) |
Apr 01, 2020 | 5.456 | 5.635 | 5.019 | 5.483 | 1,844,834 | -0.21(-3.61%) |
Mar 31, 2020 | 4.927 | 5.787 | 4.721 | 5.688 | 3,479,585 | +0.93(+19.47%) |
Mar 30, 2020 | 4.807 | 4.946 | 4.503 | 4.761 | 2,120,044 | +0.00(+0.00%) |
Mar 27, 2020 | 5.357 | 5.383 | 4.642 | 4.761 | 2,541,951 | -0.71(-12.95%) |
Mar 26, 2020 | 5.516 | 5.993 | 5.330 | 5.470 | 2,552,464 | +0.07(+1.23%) |
Mar 25, 2020 | 5.503 | 5.887 | 4.728 | 5.403 | 3,577,208 | +0.16(+3.03%) |
Mar 24, 2020 | 5.794 | 6.410 | 5.152 | 5.244 | 2,309,252 | -0.22(-4.00%) |
Mar 23, 2020 | 6.224 | 6.410 | 5.264 | 5.463 | 2,603,674 | -0.74(-11.86%) |
Mar 20, 2020 | 5.463 | 7.814 | 5.430 | 6.198 | 9,956,985 | +0.95(+18.18%) |
Mar 19, 2020 | 4.615 | 6.615 | 4.311 | 5.244 | 3,369,323 | +0.76(+16.99%) |
Mar 18, 2020 | 5.304 | 5.397 | 3.298 | 4.483 | 4,436,677 | -1.12(-19.98%) |
Mar 17, 2020 | 6.357 | 6.451 | 5.463 | 5.602 | 2,642,299 | -0.63(-10.10%) |
Mar 16, 2020 | 6.873 | 6.887 | 6.059 | 6.231 | 2,580,511 | -1.01(-13.99%) |
Mar 13, 2020 | 7.926 | 8.065 | 6.986 | 7.244 | 3,050,130 | +0.07(+0.92%) |
Mar 12, 2020 | 8.290 | 8.535 | 7.158 | 7.178 | 3,468,995 | -2.18(-23.28%) |
Mar 11, 2020 | 8.820 | 9.800 | 8.264 | 9.356 | 4,194,113 | +0.42(+4.67%) |
Mar 10, 2020 | 8.244 | 9.356 | 6.973 | 8.939 | 6,145,028 | +2.04(+29.56%) |
Mar 09, 2020 | 8.489 | 11.43 | 6.887 | 6.900 | 3,094,326 | -6.13(-47.03%) |
Mar 06, 2020 | 13.61 | 13.73 | 12.72 | 13.02 | 2,015,046 | -0.99(-7.09%) |
Mar 05, 2020 | 14.57 | 14.89 | 13.78 | 14.02 | 1,713,339 | -0.66(-4.51%) |
Mar 04, 2020 | 15.32 | 15.39 | 14.59 | 14.68 | 1,516,647 | -0.38(-2.55%) |
Mar 03, 2020 | 15.61 | 15.88 | 14.88 | 15.06 | 1,201,196 | -0.40(-2.61%) |