Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.28 | 10.45 | 10.04 | 10.31 | 5,961,900 | -0.11(-1.06%) |
May 28, 2020 | 9.710 | 10.79 | 9.370 | 10.42 | 16,627,223 | +0.76(+7.87%) |
May 27, 2020 | 9.650 | 9.750 | 9.230 | 9.660 | 4,845,120 | +0.19(+2.01%) |
May 26, 2020 | 9.600 | 9.790 | 9.440 | 9.470 | 3,814,980 | +0.28(+3.05%) |
May 22, 2020 | 9.320 | 9.410 | 9.050 | 9.190 | 2,494,500 | -0.05(-0.54%) |
May 21, 2020 | 9.600 | 9.680 | 9.200 | 9.240 | 2,267,550 | -0.34(-3.55%) |
May 20, 2020 | 9.440 | 9.650 | 9.365 | 9.580 | 2,932,451 | +0.24(+2.57%) |
May 19, 2020 | 9.240 | 9.520 | 9.030 | 9.340 | 3,109,730 | +0.03(+0.32%) |
May 18, 2020 | 9.080 | 9.460 | 9.080 | 9.310 | 4,218,127 | +0.53(+6.04%) |
May 15, 2020 | 8.840 | 8.885 | 8.620 | 8.780 | 2,485,300 | -0.18(-2.01%) |
May 14, 2020 | 8.860 | 9.105 | 8.525 | 8.960 | 3,440,013 | +0.01(+0.11%) |
May 13, 2020 | 9.800 | 9.800 | 8.730 | 8.950 | 9,011,209 | -0.79(-8.16%) |
May 12, 2020 | 10.88 | 10.96 | 9.740 | 9.745 | 5,117,534 | -1.09(-10.02%) |
May 11, 2020 | 11.02 | 11.08 | 10.58 | 10.83 | 3,675,989 | -0.35(-3.13%) |
May 08, 2020 | 11.28 | 11.41 | 11.06 | 11.18 | 3,445,100 | +0.16(+1.45%) |
May 07, 2020 | 11.00 | 11.62 | 10.76 | 11.02 | 4,952,398 | +0.82(+8.04%) |
May 06, 2020 | 10.20 | 10.28 | 9.840 | 10.20 | 2,615,965 | +0.04(+0.39%) |
May 05, 2020 | 10.23 | 10.46 | 10.03 | 10.16 | 3,027,296 | +0.21(+2.11%) |
May 04, 2020 | 10.04 | 10.31 | 9.770 | 9.950 | 3,049,909 | -0.32(-3.12%) |
May 01, 2020 | 10.61 | 10.77 | 10.12 | 10.27 | 3,723,900 | -0.74(-6.72%) |
Apr 30, 2020 | 11.42 | 11.42 | 10.96 | 11.01 | 2,930,865 | -0.59(-5.09%) |
Apr 29, 2020 | 11.61 | 11.92 | 11.32 | 11.60 | 4,295,346 | +0.39(+3.53%) |
Apr 28, 2020 | 11.55 | 11.60 | 11.17 | 11.21 | 2,912,692 | -0.05(-0.49%) |
Apr 27, 2020 | 10.73 | 11.27 | 10.64 | 11.26 | 4,199,083 | +0.60(+5.63%) |
Apr 24, 2020 | 10.25 | 10.73 | 10.17 | 10.66 | 2,347,400 | +0.49(+4.82%) |
Apr 23, 2020 | 9.800 | 10.39 | 9.800 | 10.17 | 2,313,260 | +0.47(+4.85%) |
Apr 22, 2020 | 9.600 | 10.04 | 9.335 | 9.700 | 2,764,647 | +0.35(+3.80%) |
Apr 21, 2020 | 9.640 | 9.970 | 9.320 | 9.345 | 3,319,897 | -0.58(-5.89%) |
Apr 20, 2020 | 9.700 | 10.52 | 9.510 | 9.930 | 4,157,736 | -0.42(-4.06%) |
Apr 17, 2020 | 10.21 | 10.53 | 10.06 | 10.35 | 2,207,000 | +0.55(+5.61%) |
Apr 16, 2020 | 9.740 | 9.870 | 9.460 | 9.800 | 1,617,241 | +0.00(+0.00%) |
Apr 15, 2020 | 9.920 | 10.08 | 9.650 | 9.800 | 2,693,604 | -0.50(-4.90%) |
Apr 14, 2020 | 10.28 | 10.64 | 9.955 | 10.30 | 4,078,850 | +0.17(+1.73%) |
Apr 13, 2020 | 10.42 | 10.86 | 9.850 | 10.13 | 2,217,679 | -0.28(-2.69%) |
Apr 09, 2020 | 10.29 | 10.98 | 10.03 | 10.41 | 4,539,400 | +0.41(+4.10%) |
Apr 08, 2020 | 9.750 | 10.01 | 9.620 | 10.00 | 3,016,117 | +0.39(+4.06%) |
Apr 07, 2020 | 9.990 | 10.20 | 9.520 | 9.610 | 3,900,947 | +0.11(+1.16%) |
Apr 06, 2020 | 9.010 | 9.620 | 8.780 | 9.500 | 4,611,324 | +0.99(+11.63%) |
Apr 03, 2020 | 8.700 | 9.060 | 8.240 | 8.510 | 2,533,500 | -0.18(-2.07%) |
Apr 02, 2020 | 8.480 | 9.180 | 8.440 | 8.690 | 2,786,323 | +0.19(+2.24%) |
Apr 01, 2020 | 8.840 | 8.840 | 8.210 | 8.500 | 2,746,129 | -0.61(-6.70%) |
Mar 31, 2020 | 9.240 | 9.580 | 8.860 | 9.110 | 4,936,110 | -0.11(-1.19%) |
Mar 30, 2020 | 9.380 | 9.580 | 8.500 | 9.220 | 3,444,507 | -0.23(-2.43%) |
Mar 27, 2020 | 9.450 | 10.24 | 9.310 | 9.450 | 13,195,100 | -0.45(-4.55%) |
Mar 26, 2020 | 9.180 | 10.07 | 9.000 | 9.900 | 4,396,215 | +0.81(+8.91%) |
Mar 25, 2020 | 9.460 | 9.780 | 8.620 | 9.090 | 5,473,789 | -0.21(-2.26%) |
Mar 24, 2020 | 7.800 | 9.600 | 7.800 | 9.300 | 5,644,504 | +1.83(+24.50%) |
Mar 23, 2020 | 7.020 | 7.990 | 7.010 | 7.470 | 4,776,649 | +0.22(+3.03%) |
Mar 20, 2020 | 7.210 | 8.180 | 6.860 | 7.250 | 7,739,800 | +0.11(+1.54%) |
Mar 19, 2020 | 5.740 | 7.160 | 5.565 | 7.140 | 7,414,508 | +1.38(+23.96%) |
Mar 18, 2020 | 6.320 | 6.990 | 5.500 | 5.760 | 6,486,755 | -0.91(-13.64%) |
Mar 17, 2020 | 7.020 | 7.480 | 6.410 | 6.670 | 6,470,442 | -0.07(-1.04%) |
Mar 16, 2020 | 5.750 | 8.010 | 5.750 | 6.740 | 6,052,232 | -0.46(-6.39%) |
Mar 13, 2020 | 7.160 | 7.410 | 6.070 | 7.200 | 8,587,800 | +0.53(+7.95%) |
Mar 12, 2020 | 6.890 | 7.050 | 5.760 | 6.670 | 8,695,583 | -0.96(-12.58%) |
Mar 11, 2020 | 8.200 | 8.390 | 7.380 | 7.630 | 7,701,236 | -0.83(-9.81%) |
Mar 10, 2020 | 9.430 | 9.430 | 8.010 | 8.460 | 7,161,153 | -0.39(-4.41%) |
Mar 09, 2020 | 9.630 | 9.700 | 8.810 | 8.850 | 5,020,886 | -1.48(-14.33%) |
Mar 06, 2020 | 10.15 | 10.75 | 10.02 | 10.33 | 4,378,000 | -0.14(-1.34%) |
Mar 05, 2020 | 10.15 | 10.65 | 10.09 | 10.47 | 4,976,319 | -0.04(-0.38%) |
Mar 04, 2020 | 10.52 | 10.62 | 10.06 | 10.51 | 6,060,490 | +0.15(+1.45%) |
Mar 03, 2020 | 10.95 | 11.24 | 10.19 | 10.36 | 4,223,482 | -0.80(-7.17%) |