Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.39 | 12.47 | 11.73 | 12.12 | 5,746,979 | -0.45(-3.56%) |
May 28, 2020 | 12.91 | 13.07 | 12.46 | 12.57 | 2,793,881 | -0.32(-2.49%) |
May 27, 2020 | 12.74 | 12.91 | 12.16 | 12.89 | 3,249,423 | +0.38(+3.03%) |
May 26, 2020 | 12.39 | 12.62 | 12.07 | 12.51 | 3,674,502 | +0.76(+6.45%) |
May 22, 2020 | 11.62 | 11.93 | 11.47 | 11.75 | 4,500,341 | -0.03(-0.25%) |
May 21, 2020 | 12.53 | 12.54 | 11.62 | 11.78 | 6,113,991 | -0.86(-6.77%) |
May 20, 2020 | 12.00 | 12.64 | 11.92 | 12.64 | 2,866,975 | +0.93(+7.97%) |
May 19, 2020 | 12.31 | 12.33 | 11.69 | 11.71 | 3,305,882 | -0.72(-5.79%) |
May 18, 2020 | 12.02 | 12.56 | 11.88 | 12.42 | 3,633,373 | +1.22(+10.94%) |
May 15, 2020 | 11.20 | 11.58 | 11.13 | 11.20 | 4,038,715 | -0.15(-1.29%) |
May 14, 2020 | 10.85 | 11.42 | 10.49 | 11.35 | 4,208,951 | +0.16(+1.39%) |
May 13, 2020 | 12.40 | 12.51 | 11.16 | 11.19 | 4,105,368 | -1.34(-10.71%) |
May 12, 2020 | 12.63 | 12.80 | 12.23 | 12.53 | 3,671,923 | +0.01(+0.08%) |
May 11, 2020 | 12.51 | 12.86 | 12.33 | 12.52 | 2,583,423 | -0.30(-2.35%) |
May 08, 2020 | 12.31 | 12.84 | 12.19 | 12.82 | 2,791,048 | +0.82(+6.80%) |
May 07, 2020 | 11.82 | 12.15 | 11.79 | 12.01 | 4,257,441 | +0.53(+4.66%) |
May 06, 2020 | 11.85 | 12.07 | 11.43 | 11.47 | 3,272,851 | -0.50(-4.14%) |
May 05, 2020 | 12.59 | 12.95 | 11.85 | 11.97 | 5,101,891 | -0.02(-0.16%) |
May 04, 2020 | 11.04 | 12.00 | 11.00 | 11.99 | 4,228,673 | +0.61(+5.38%) |
May 01, 2020 | 12.02 | 12.13 | 11.25 | 11.37 | 4,685,177 | -0.91(-7.44%) |
Apr 30, 2020 | 12.72 | 12.77 | 12.06 | 12.29 | 4,989,939 | -0.33(-2.62%) |
Apr 29, 2020 | 12.12 | 12.77 | 11.87 | 12.62 | 4,930,289 | +1.18(+10.28%) |
Apr 28, 2020 | 12.05 | 12.40 | 11.12 | 11.44 | 8,062,765 | -0.56(-4.70%) |
Apr 27, 2020 | 11.46 | 12.23 | 11.13 | 12.01 | 6,499,464 | +0.32(+2.75%) |
Apr 24, 2020 | 12.37 | 12.74 | 11.60 | 11.69 | 7,632,364 | -0.39(-3.22%) |
Apr 23, 2020 | 11.84 | 12.25 | 11.78 | 12.07 | 6,038,342 | +0.60(+5.25%) |
Apr 22, 2020 | 11.78 | 12.10 | 11.33 | 11.47 | 3,621,418 | +0.31(+2.79%) |
Apr 21, 2020 | 10.84 | 11.41 | 10.72 | 11.16 | 7,597,607 | -0.02(-0.17%) |
Apr 20, 2020 | 10.42 | 11.49 | 10.23 | 11.18 | 5,652,788 | -0.17(-1.46%) |
Apr 17, 2020 | 10.59 | 11.37 | 10.55 | 11.35 | 7,055,125 | +0.80(+7.56%) |
Apr 16, 2020 | 10.82 | 10.86 | 10.12 | 10.55 | 4,113,204 | -0.43(-3.90%) |
Apr 15, 2020 | 10.84 | 11.16 | 10.53 | 10.98 | 4,625,095 | -0.75(-6.38%) |
Apr 14, 2020 | 11.72 | 12.14 | 11.44 | 11.72 | 3,139,492 | +0.03(+0.25%) |
Apr 13, 2020 | 11.71 | 12.00 | 11.23 | 11.70 | 4,402,376 | +0.42(+3.71%) |
Apr 09, 2020 | 11.98 | 12.39 | 10.99 | 11.28 | 5,821,036 | -0.08(-0.69%) |
Apr 08, 2020 | 10.92 | 11.51 | 10.72 | 11.36 | 5,105,455 | +0.79(+7.45%) |
Apr 07, 2020 | 11.43 | 12.00 | 10.51 | 10.57 | 7,187,964 | -0.03(-0.27%) |
Apr 06, 2020 | 10.06 | 10.72 | 9.868 | 10.60 | 4,469,122 | +1.02(+10.66%) |
Apr 03, 2020 | 10.17 | 10.34 | 9.275 | 9.576 | 5,444,782 | -0.20(-2.09%) |
Apr 02, 2020 | 9.430 | 10.40 | 8.925 | 9.780 | 6,655,587 | +0.69(+7.59%) |
Apr 01, 2020 | 9.207 | 9.309 | 8.643 | 9.090 | 4,037,827 | -0.47(-4.88%) |
Mar 31, 2020 | 9.518 | 9.708 | 8.993 | 9.557 | 5,287,998 | +0.42(+4.57%) |
Mar 30, 2020 | 9.401 | 9.625 | 8.813 | 9.139 | 6,046,504 | -0.64(-6.56%) |
Mar 27, 2020 | 10.18 | 10.59 | 9.703 | 9.780 | 7,150,474 | -1.16(-10.58%) |
Mar 26, 2020 | 10.89 | 11.28 | 10.39 | 10.94 | 5,714,290 | +0.22(+2.09%) |
Mar 25, 2020 | 10.76 | 11.48 | 9.897 | 10.71 | 4,843,253 | -0.12(-1.08%) |
Mar 24, 2020 | 9.965 | 10.93 | 9.965 | 10.83 | 4,747,167 | +1.35(+14.26%) |
Mar 23, 2020 | 9.917 | 10.28 | 9.411 | 9.479 | 6,254,743 | -0.43(-4.32%) |
Mar 20, 2020 | 10.41 | 10.83 | 9.683 | 9.907 | 7,537,734 | -0.10(-0.97%) |
Mar 19, 2020 | 8.380 | 10.02 | 8.264 | 10.00 | 5,824,646 | +1.77(+21.49%) |
Mar 18, 2020 | 8.293 | 9.674 | 7.778 | 8.235 | 8,165,493 | -0.92(-10.08%) |
Mar 17, 2020 | 8.643 | 9.508 | 8.128 | 9.158 | 6,307,542 | +0.54(+6.32%) |
Mar 16, 2020 | 8.274 | 9.887 | 8.274 | 8.614 | 7,349,461 | -1.28(-12.97%) |
Mar 13, 2020 | 9.187 | 9.917 | 8.468 | 9.897 | 6,675,682 | +1.44(+17.01%) |
Mar 12, 2020 | 9.392 | 9.868 | 8.327 | 8.458 | 8,045,816 | -1.68(-16.59%) |
Mar 11, 2020 | 11.19 | 11.41 | 9.869 | 10.14 | 8,854,301 | -1.56(-13.32%) |
Mar 10, 2020 | 11.70 | 11.89 | 10.54 | 11.70 | 7,388,440 | +0.92(+8.53%) |
Mar 09, 2020 | 11.30 | 12.17 | 10.66 | 10.78 | 8,040,653 | -4.39(-28.95%) |
Mar 06, 2020 | 16.83 | 17.17 | 14.71 | 15.17 | 7,688,590 | -2.31(-13.23%) |
Mar 05, 2020 | 17.63 | 18.07 | 16.96 | 17.48 | 4,702,818 | -0.89(-4.84%) |
Mar 04, 2020 | 18.80 | 18.83 | 17.92 | 18.37 | 4,837,958 | -0.15(-0.78%) |
Mar 03, 2020 | 19.06 | 19.37 | 18.24 | 18.52 | 7,293,335 | -0.66(-3.43%) |