Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.88 | 11.11 | 10.17 | 10.33 | 1,604,000 | -0.85(-7.60%) |
May 28, 2020 | 11.76 | 11.94 | 11.07 | 11.18 | 1,346,183 | -0.33(-2.87%) |
May 27, 2020 | 11.75 | 12.08 | 10.92 | 11.51 | 2,426,958 | +0.41(+3.69%) |
May 26, 2020 | 10.50 | 11.45 | 10.46 | 11.10 | 1,495,343 | +1.16(+11.67%) |
May 22, 2020 | 10.22 | 10.28 | 9.610 | 9.940 | 1,729,200 | -0.22(-2.17%) |
May 21, 2020 | 8.890 | 10.32 | 8.650 | 10.16 | 2,218,616 | +1.30(+14.67%) |
May 20, 2020 | 9.480 | 9.670 | 8.810 | 8.860 | 2,032,580 | -0.28(-3.06%) |
May 19, 2020 | 9.810 | 9.810 | 9.030 | 9.140 | 1,459,227 | -0.67(-6.83%) |
May 18, 2020 | 9.440 | 9.980 | 9.190 | 9.810 | 2,451,727 | +0.96(+10.85%) |
May 15, 2020 | 8.610 | 8.930 | 8.300 | 8.850 | 1,861,100 | +0.00(+0.00%) |
May 14, 2020 | 8.100 | 9.090 | 7.760 | 8.850 | 1,788,851 | +0.37(+4.36%) |
May 13, 2020 | 8.760 | 9.010 | 8.220 | 8.480 | 1,544,463 | -0.44(-4.93%) |
May 12, 2020 | 9.790 | 10.13 | 8.880 | 8.920 | 1,102,438 | -0.78(-8.04%) |
May 11, 2020 | 10.35 | 10.46 | 9.500 | 9.700 | 1,213,323 | -0.88(-8.32%) |
May 08, 2020 | 10.10 | 10.72 | 9.980 | 10.58 | 1,434,200 | +0.81(+8.29%) |
May 07, 2020 | 9.490 | 10.32 | 9.490 | 9.770 | 1,252,634 | +0.38(+3.99%) |
May 06, 2020 | 9.840 | 10.12 | 9.390 | 9.395 | 1,627,754 | -0.43(-4.33%) |
May 05, 2020 | 10.24 | 10.92 | 9.660 | 9.820 | 1,402,298 | -0.16(-1.60%) |
May 04, 2020 | 9.730 | 10.55 | 9.500 | 9.980 | 753,373 | -0.07(-0.70%) |
May 01, 2020 | 10.75 | 10.89 | 10.00 | 10.05 | 1,146,800 | -1.28(-11.30%) |
Apr 30, 2020 | 11.02 | 11.54 | 10.46 | 11.33 | 1,747,127 | +0.08(+0.71%) |
Apr 29, 2020 | 11.82 | 12.49 | 11.25 | 11.25 | 1,388,951 | +0.15(+1.35%) |
Apr 28, 2020 | 10.58 | 11.23 | 9.840 | 11.10 | 1,361,823 | +1.28(+13.03%) |
Apr 27, 2020 | 8.970 | 10.09 | 8.910 | 9.820 | 925,771 | +0.97(+10.96%) |
Apr 24, 2020 | 8.580 | 9.110 | 8.540 | 8.850 | 884,700 | +0.35(+4.12%) |
Apr 23, 2020 | 8.280 | 8.760 | 8.130 | 8.500 | 1,008,163 | +0.29(+3.53%) |
Apr 22, 2020 | 9.030 | 9.170 | 8.040 | 8.210 | 1,182,001 | -0.55(-6.28%) |
Apr 21, 2020 | 8.700 | 9.100 | 8.610 | 8.760 | 1,113,654 | -0.34(-3.74%) |
Apr 20, 2020 | 8.920 | 9.670 | 8.560 | 9.100 | 1,391,087 | -0.24(-2.57%) |
Apr 17, 2020 | 9.780 | 10.20 | 9.310 | 9.340 | 1,292,100 | +0.43(+4.83%) |
Apr 16, 2020 | 9.760 | 9.870 | 8.740 | 8.910 | 1,034,851 | -0.84(-8.62%) |
Apr 15, 2020 | 9.660 | 9.890 | 9.250 | 9.750 | 1,407,779 | -0.72(-6.88%) |
Apr 14, 2020 | 9.870 | 10.72 | 9.870 | 10.47 | 1,060,826 | +0.91(+9.52%) |
Apr 13, 2020 | 10.35 | 10.68 | 9.230 | 9.560 | 1,164,183 | -0.79(-7.63%) |
Apr 09, 2020 | 9.700 | 10.98 | 9.700 | 10.35 | 1,882,900 | +0.92(+9.76%) |
Apr 08, 2020 | 9.460 | 9.720 | 8.760 | 9.430 | 1,765,636 | +0.27(+2.95%) |
Apr 07, 2020 | 8.300 | 10.48 | 8.270 | 9.160 | 3,477,102 | +1.73(+23.28%) |
Apr 06, 2020 | 6.160 | 7.500 | 6.140 | 7.430 | 2,815,111 | +1.75(+30.81%) |
Apr 03, 2020 | 5.840 | 5.980 | 5.405 | 5.680 | 1,244,700 | -0.19(-3.24%) |
Apr 02, 2020 | 6.310 | 6.800 | 5.650 | 5.870 | 1,372,264 | -0.53(-8.28%) |
Apr 01, 2020 | 7.160 | 7.450 | 6.000 | 6.400 | 1,795,274 | -1.30(-16.88%) |
Mar 31, 2020 | 7.310 | 7.880 | 7.190 | 7.700 | 1,601,812 | +0.45(+6.21%) |
Mar 30, 2020 | 7.950 | 7.980 | 6.620 | 7.250 | 1,364,370 | -0.50(-6.45%) |
Mar 27, 2020 | 7.860 | 8.010 | 7.010 | 7.750 | 1,526,300 | -0.23(-2.88%) |
Mar 26, 2020 | 7.930 | 9.370 | 7.590 | 7.980 | 2,304,138 | +0.41(+5.42%) |
Mar 25, 2020 | 6.890 | 8.020 | 6.510 | 7.570 | 1,992,465 | +0.76(+11.16%) |
Mar 24, 2020 | 6.310 | 6.970 | 6.180 | 6.810 | 2,295,093 | +0.81(+13.50%) |
Mar 23, 2020 | 6.460 | 6.700 | 5.560 | 6.000 | 2,257,956 | -0.06(-0.99%) |
Mar 20, 2020 | 8.180 | 9.030 | 5.635 | 6.060 | 3,824,400 | -1.55(-20.37%) |
Mar 19, 2020 | 5.000 | 7.720 | 4.890 | 7.610 | 3,845,986 | +3.11(+69.11%) |
Mar 18, 2020 | 7.120 | 7.120 | 2.960 | 4.500 | 4,537,190 | -2.82(-38.52%) |
Mar 17, 2020 | 10.78 | 10.78 | 7.030 | 7.320 | 1,874,328 | -3.23(-30.62%) |
Mar 16, 2020 | 13.00 | 13.23 | 10.16 | 10.55 | 1,352,533 | -4.63(-30.50%) |
Mar 13, 2020 | 14.44 | 15.30 | 13.03 | 15.18 | 1,097,100 | +1.94(+14.65%) |
Mar 12, 2020 | 14.83 | 15.89 | 13.22 | 13.24 | 1,043,238 | -2.95(-18.22%) |
Mar 11, 2020 | 17.56 | 17.95 | 16.13 | 16.19 | 593,056 | -2.09(-11.43%) |
Mar 10, 2020 | 18.10 | 18.50 | 17.25 | 18.28 | 782,622 | +0.95(+5.48%) |
Mar 09, 2020 | 17.91 | 18.14 | 16.56 | 17.33 | 630,420 | -1.87(-9.74%) |
Mar 06, 2020 | 19.00 | 19.86 | 18.79 | 19.20 | 673,100 | -0.46(-2.34%) |
Mar 05, 2020 | 21.00 | 21.38 | 19.54 | 19.66 | 699,798 | -2.16(-9.90%) |
Mar 04, 2020 | 21.43 | 21.82 | 20.96 | 21.82 | 406,057 | +0.69(+3.27%) |
Mar 03, 2020 | 22.10 | 23.18 | 20.73 | 21.13 | 523,078 | -0.95(-4.30%) |