Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.84 | 13.16 | 12.45 | 12.80 | 6,240,555 | -0.03(-0.22%) |
May 28, 2020 | 13.49 | 14.31 | 12.70 | 12.83 | 6,329,266 | -0.77(-5.65%) |
May 27, 2020 | 14.22 | 14.35 | 13.09 | 13.60 | 7,217,205 | -0.56(-3.93%) |
May 26, 2020 | 12.80 | 14.44 | 12.57 | 14.15 | 13,287,115 | +0.97(+7.35%) |
May 22, 2020 | 12.58 | 13.29 | 12.34 | 13.18 | 7,074,033 | +0.55(+4.33%) |
May 21, 2020 | 12.98 | 13.15 | 12.39 | 12.64 | 4,160,441 | -0.15(-1.20%) |
May 20, 2020 | 12.50 | 13.16 | 12.40 | 12.79 | 7,486,276 | +0.51(+4.14%) |
May 19, 2020 | 12.54 | 12.82 | 12.22 | 12.28 | 4,881,341 | -0.08(-0.62%) |
May 18, 2020 | 12.56 | 12.78 | 12.06 | 12.36 | 7,685,756 | +0.13(+1.10%) |
May 15, 2020 | 12.02 | 12.83 | 11.82 | 12.23 | 5,765,771 | +0.19(+1.59%) |
May 14, 2020 | 11.77 | 12.60 | 11.46 | 12.03 | 6,930,927 | +0.10(+0.80%) |
May 13, 2020 | 12.18 | 12.22 | 11.41 | 11.94 | 9,527,792 | -0.21(-1.74%) |
May 12, 2020 | 12.71 | 12.92 | 12.12 | 12.15 | 7,410,477 | -0.49(-3.87%) |
May 11, 2020 | 13.33 | 13.78 | 12.62 | 12.64 | 6,707,432 | -0.79(-5.86%) |
May 08, 2020 | 13.05 | 13.50 | 12.92 | 13.42 | 4,791,297 | +0.36(+2.72%) |
May 07, 2020 | 13.09 | 13.89 | 12.79 | 13.07 | 7,177,911 | -0.01(-0.07%) |
May 06, 2020 | 13.83 | 13.94 | 13.02 | 13.08 | 6,565,955 | -0.67(-4.88%) |
May 05, 2020 | 14.68 | 14.80 | 13.53 | 13.75 | 7,141,778 | -0.45(-3.18%) |
May 04, 2020 | 13.65 | 14.31 | 13.31 | 14.20 | 6,891,860 | +0.41(+2.99%) |
May 01, 2020 | 13.70 | 13.94 | 13.34 | 13.79 | 6,715,339 | -0.21(-1.51%) |
Apr 30, 2020 | 13.92 | 14.53 | 13.16 | 14.00 | 10,730,015 | +0.48(+3.55%) |
Apr 29, 2020 | 13.08 | 13.77 | 12.95 | 13.52 | 7,202,064 | +0.67(+5.23%) |
Apr 28, 2020 | 13.34 | 13.59 | 12.64 | 12.85 | 9,545,538 | -0.38(-2.90%) |
Apr 27, 2020 | 12.85 | 13.42 | 12.30 | 13.23 | 8,979,349 | +0.38(+2.99%) |
Apr 24, 2020 | 12.13 | 13.09 | 11.89 | 12.85 | 26,924,198 | +0.85(+7.12%) |
Apr 23, 2020 | 13.31 | 13.62 | 11.85 | 11.99 | 18,184,492 | -1.68(-12.28%) |
Apr 22, 2020 | 15.24 | 15.53 | 13.56 | 13.67 | 7,816,696 | -1.27(-8.48%) |
Apr 21, 2020 | 15.10 | 16.47 | 14.86 | 14.94 | 12,177,488 | +0.01(+0.06%) |
Apr 20, 2020 | 12.50 | 15.10 | 12.49 | 14.93 | 13,785,349 | +2.10(+16.38%) |
Apr 17, 2020 | 12.51 | 12.94 | 12.01 | 12.83 | 8,027,144 | +0.54(+4.37%) |
Apr 16, 2020 | 12.53 | 13.00 | 12.12 | 12.29 | 9,558,067 | -0.23(-1.84%) |
Apr 15, 2020 | 12.16 | 12.70 | 11.55 | 12.52 | 9,396,968 | +0.18(+1.48%) |
Apr 14, 2020 | 11.99 | 12.56 | 11.66 | 12.34 | 9,474,902 | +0.41(+3.46%) |
Apr 13, 2020 | 10.93 | 12.00 | 10.77 | 11.93 | 11,403,592 | +1.54(+14.88%) |
Apr 09, 2020 | 10.38 | 11.28 | 10.12 | 10.38 | 12,387,425 | -0.02(-0.18%) |
Apr 08, 2020 | 10.39 | 10.66 | 9.778 | 10.40 | 6,830,768 | +0.09(+0.84%) |
Apr 07, 2020 | 9.452 | 10.73 | 9.174 | 10.32 | 11,143,304 | +0.95(+10.14%) |
Apr 06, 2020 | 8.492 | 9.572 | 8.123 | 9.366 | 9,507,843 | +0.95(+11.29%) |
Apr 03, 2020 | 7.686 | 8.579 | 7.360 | 8.416 | 9,404,081 | +0.84(+11.15%) |
Apr 02, 2020 | 7.216 | 7.610 | 6.180 | 7.571 | 15,296,783 | +0.57(+8.08%) |
Apr 01, 2020 | 6.602 | 7.374 | 6.564 | 7.005 | 9,054,718 | +0.22(+3.25%) |
Mar 31, 2020 | 6.708 | 7.039 | 6.367 | 6.784 | 10,164,199 | +0.09(+1.29%) |
Mar 30, 2020 | 6.458 | 7.178 | 6.237 | 6.698 | 9,578,229 | +0.08(+1.16%) |
Mar 27, 2020 | 6.506 | 7.082 | 6.381 | 6.621 | 6,865,611 | -0.06(-0.86%) |
Mar 26, 2020 | 7.427 | 7.923 | 6.410 | 6.679 | 7,185,708 | -0.74(-9.96%) |
Mar 25, 2020 | 6.957 | 7.782 | 6.573 | 7.418 | 11,544,055 | +0.46(+6.62%) |
Mar 24, 2020 | 6.189 | 7.005 | 5.403 | 6.957 | 11,834,061 | +1.14(+19.64%) |
Mar 23, 2020 | 7.149 | 7.216 | 5.767 | 5.815 | 9,351,241 | -1.33(-18.66%) |
Mar 20, 2020 | 7.744 | 7.897 | 6.947 | 7.149 | 9,912,421 | -0.60(-7.80%) |
Mar 19, 2020 | 8.569 | 8.752 | 6.746 | 7.754 | 12,492,915 | -0.59(-7.02%) |
Mar 18, 2020 | 8.684 | 9.246 | 7.873 | 8.339 | 12,652,071 | -0.69(-7.65%) |
Mar 17, 2020 | 8.435 | 9.193 | 8.166 | 9.030 | 15,350,432 | +0.69(+8.29%) |
Mar 16, 2020 | 8.128 | 9.893 | 7.562 | 8.339 | 18,779,120 | -0.81(-8.81%) |
Mar 13, 2020 | 6.823 | 9.145 | 6.612 | 9.145 | 22,472,106 | +2.49(+37.32%) |
Mar 12, 2020 | 6.045 | 7.024 | 5.806 | 6.660 | 15,730,165 | +0.06(+0.87%) |
Mar 11, 2020 | 6.429 | 7.159 | 6.410 | 6.602 | 17,299,404 | -0.17(-2.55%) |
Mar 10, 2020 | 6.976 | 7.408 | 5.767 | 6.775 | 21,557,518 | +0.00(+0.00%) |
Mar 09, 2020 | 4.721 | 7.600 | 4.702 | 6.775 | 27,579,510 | +0.64(+10.48%) |
Mar 06, 2020 | 5.834 | 6.650 | 5.777 | 6.132 | 19,265,230 | +0.04(+0.63%) |
Mar 05, 2020 | 5.623 | 6.141 | 5.623 | 6.093 | 11,687,127 | +0.23(+3.93%) |
Mar 04, 2020 | 5.902 | 6.084 | 5.606 | 5.863 | 10,959,602 | -0.04(-0.65%) |
Mar 03, 2020 | 5.854 | 5.959 | 5.508 | 5.902 | 11,650,549 | +0.07(+1.15%) |