Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.33 | 11.98 | 11.07 | 11.61 | 4,696,200 | +0.02(+0.17%) |
May 28, 2020 | 12.27 | 12.30 | 11.53 | 11.59 | 3,073,782 | -0.51(-4.21%) |
May 27, 2020 | 12.20 | 12.42 | 11.58 | 12.10 | 3,076,814 | +0.44(+3.77%) |
May 26, 2020 | 11.50 | 12.05 | 11.45 | 11.66 | 2,701,564 | +0.84(+7.76%) |
May 22, 2020 | 10.90 | 11.03 | 10.54 | 10.82 | 1,509,400 | -0.09(-0.82%) |
May 21, 2020 | 10.83 | 11.35 | 10.80 | 10.91 | 2,895,011 | +0.01(+0.09%) |
May 20, 2020 | 10.59 | 10.94 | 10.55 | 10.90 | 2,338,006 | +0.78(+7.71%) |
May 19, 2020 | 10.41 | 10.73 | 10.09 | 10.12 | 2,810,350 | -0.30(-2.88%) |
May 18, 2020 | 9.800 | 10.70 | 9.760 | 10.42 | 3,968,050 | +1.30(+14.25%) |
May 15, 2020 | 8.330 | 9.340 | 8.250 | 9.120 | 3,072,200 | +0.46(+5.31%) |
May 14, 2020 | 7.780 | 8.850 | 7.430 | 8.660 | 3,943,644 | +0.66(+8.25%) |
May 13, 2020 | 9.030 | 9.030 | 7.890 | 8.000 | 5,591,126 | -1.10(-12.09%) |
May 12, 2020 | 10.50 | 10.61 | 9.040 | 9.100 | 4,213,487 | -1.34(-12.84%) |
May 11, 2020 | 10.16 | 10.60 | 9.850 | 10.44 | 2,529,186 | +0.06(+0.58%) |
May 08, 2020 | 10.12 | 10.47 | 9.950 | 10.38 | 2,423,200 | +0.37(+3.70%) |
May 07, 2020 | 9.880 | 10.14 | 9.760 | 10.01 | 2,254,793 | +0.50(+5.26%) |
May 06, 2020 | 9.930 | 10.04 | 9.470 | 9.510 | 2,581,876 | -0.15(-1.55%) |
May 05, 2020 | 10.39 | 10.73 | 9.610 | 9.660 | 2,902,619 | -0.31(-3.11%) |
May 04, 2020 | 9.770 | 10.15 | 9.380 | 9.970 | 3,248,962 | -0.23(-2.25%) |
May 01, 2020 | 11.00 | 11.38 | 9.900 | 10.20 | 3,884,900 | -1.50(-12.82%) |
Apr 30, 2020 | 11.45 | 11.76 | 10.87 | 11.70 | 5,470,683 | +0.09(+0.78%) |
Apr 29, 2020 | 11.00 | 11.99 | 10.94 | 11.61 | 5,299,837 | +1.06(+10.05%) |
Apr 28, 2020 | 10.30 | 10.73 | 9.930 | 10.55 | 4,134,843 | +0.74(+7.54%) |
Apr 27, 2020 | 8.830 | 10.04 | 8.630 | 9.810 | 4,478,156 | +0.75(+8.28%) |
Apr 24, 2020 | 8.790 | 9.125 | 8.700 | 9.060 | 2,484,300 | +0.17(+1.91%) |
Apr 23, 2020 | 8.750 | 9.200 | 8.440 | 8.890 | 3,738,789 | +0.72(+8.81%) |
Apr 22, 2020 | 8.480 | 8.770 | 8.000 | 8.170 | 2,623,991 | -0.04(-0.49%) |
Apr 21, 2020 | 7.820 | 8.530 | 7.820 | 8.210 | 4,109,721 | +0.10(+1.23%) |
Apr 20, 2020 | 7.820 | 8.550 | 7.730 | 8.110 | 3,127,872 | -0.11(-1.34%) |
Apr 17, 2020 | 7.570 | 8.270 | 7.500 | 8.220 | 3,213,300 | +1.01(+14.01%) |
Apr 16, 2020 | 7.300 | 7.510 | 7.055 | 7.210 | 1,913,010 | -0.15(-2.04%) |
Apr 15, 2020 | 7.040 | 7.475 | 6.930 | 7.360 | 2,825,882 | -0.33(-4.29%) |
Apr 14, 2020 | 7.800 | 8.060 | 7.460 | 7.690 | 2,083,889 | +0.10(+1.32%) |
Apr 13, 2020 | 7.950 | 8.100 | 7.140 | 7.590 | 2,569,429 | -0.27(-3.44%) |
Apr 09, 2020 | 7.760 | 8.560 | 7.670 | 7.860 | 4,418,400 | +0.58(+7.97%) |
Apr 08, 2020 | 6.970 | 7.300 | 6.800 | 7.280 | 2,175,475 | +0.53(+7.85%) |
Apr 07, 2020 | 7.100 | 7.570 | 6.610 | 6.750 | 3,246,027 | +0.22(+3.37%) |
Apr 06, 2020 | 6.370 | 6.890 | 6.170 | 6.530 | 2,398,936 | +0.55(+9.20%) |
Apr 03, 2020 | 6.380 | 6.440 | 5.770 | 5.980 | 2,702,500 | -0.22(-3.55%) |
Apr 02, 2020 | 6.180 | 6.690 | 6.000 | 6.200 | 3,356,377 | +0.23(+3.85%) |
Apr 01, 2020 | 6.710 | 6.710 | 5.840 | 5.970 | 3,079,047 | -0.94(-13.60%) |
Mar 31, 2020 | 6.080 | 7.070 | 6.080 | 6.910 | 3,171,340 | +0.94(+15.75%) |
Mar 30, 2020 | 6.360 | 6.420 | 5.740 | 5.970 | 2,628,061 | -0.52(-8.01%) |
Mar 27, 2020 | 6.880 | 6.980 | 6.420 | 6.490 | 3,005,400 | -0.79(-10.85%) |
Mar 26, 2020 | 6.380 | 7.320 | 6.130 | 7.280 | 4,119,372 | +1.05(+16.85%) |
Mar 25, 2020 | 6.410 | 6.450 | 5.520 | 6.230 | 4,321,687 | +0.16(+2.64%) |
Mar 24, 2020 | 6.460 | 6.850 | 5.930 | 6.070 | 6,255,512 | +0.14(+2.36%) |
Mar 23, 2020 | 5.790 | 6.140 | 5.280 | 5.930 | 4,337,534 | +0.30(+5.33%) |
Mar 20, 2020 | 5.910 | 6.180 | 4.900 | 5.630 | 6,516,000 | -0.36(-6.01%) |
Mar 19, 2020 | 3.570 | 6.210 | 3.560 | 5.990 | 7,710,928 | +2.59(+76.18%) |
Mar 18, 2020 | 4.350 | 4.410 | 2.850 | 3.400 | 7,471,823 | -1.04(-23.42%) |
Mar 17, 2020 | 6.120 | 6.120 | 4.420 | 4.440 | 5,628,275 | -1.59(-26.37%) |
Mar 16, 2020 | 6.010 | 6.720 | 5.990 | 6.030 | 5,500,737 | -0.95(-13.61%) |
Mar 13, 2020 | 6.810 | 6.980 | 6.110 | 6.980 | 3,403,400 | +0.73(+11.68%) |
Mar 12, 2020 | 6.150 | 7.020 | 5.931 | 6.250 | 5,484,590 | -0.81(-11.47%) |
Mar 11, 2020 | 7.510 | 7.540 | 6.930 | 7.060 | 4,514,248 | -0.75(-9.60%) |
Mar 10, 2020 | 8.210 | 8.290 | 7.460 | 7.810 | 4,180,466 | +0.27(+3.58%) |
Mar 09, 2020 | 7.770 | 8.240 | 7.440 | 7.540 | 3,418,349 | -1.31(-14.80%) |
Mar 06, 2020 | 8.990 | 9.145 | 8.600 | 8.850 | 4,175,200 | -0.54(-5.75%) |
Mar 05, 2020 | 9.560 | 9.850 | 9.260 | 9.390 | 3,483,731 | -0.75(-7.40%) |
Mar 04, 2020 | 9.850 | 10.22 | 9.740 | 10.14 | 3,116,665 | +0.47(+4.86%) |
Mar 03, 2020 | 10.01 | 10.51 | 9.390 | 9.670 | 4,015,530 | -0.37(-3.69%) |