Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.900 | 10.07 | 9.335 | 9.560 | 5,735,800 | -0.15(-1.54%) |
May 28, 2020 | 10.10 | 10.66 | 9.420 | 9.710 | 10,615,670 | -0.94(-8.83%) |
May 27, 2020 | 10.10 | 10.65 | 9.670 | 10.65 | 4,045,180 | +0.24(+2.31%) |
May 26, 2020 | 11.55 | 11.66 | 10.35 | 10.41 | 5,505,591 | -1.16(-10.03%) |
May 22, 2020 | 11.53 | 11.83 | 11.38 | 11.57 | 2,087,700 | +0.26(+2.30%) |
May 21, 2020 | 11.58 | 11.59 | 10.98 | 11.31 | 2,765,669 | -0.34(-2.92%) |
May 20, 2020 | 12.06 | 12.15 | 11.54 | 11.65 | 3,473,435 | -0.30(-2.51%) |
May 19, 2020 | 11.63 | 12.06 | 11.53 | 11.95 | 3,547,791 | +0.55(+4.82%) |
May 18, 2020 | 11.80 | 11.87 | 11.16 | 11.40 | 2,714,035 | -0.30(-2.56%) |
May 15, 2020 | 11.67 | 11.94 | 11.40 | 11.70 | 3,190,200 | +0.25(+2.18%) |
May 14, 2020 | 11.01 | 11.63 | 10.92 | 11.45 | 2,783,807 | +0.36(+3.25%) |
May 13, 2020 | 11.20 | 11.23 | 10.70 | 11.09 | 2,382,905 | +0.24(+2.21%) |
May 12, 2020 | 10.85 | 11.27 | 10.78 | 10.85 | 3,281,044 | +0.00(+0.00%) |
May 11, 2020 | 11.46 | 11.54 | 10.82 | 10.85 | 2,882,828 | -0.62(-5.41%) |
May 08, 2020 | 11.80 | 12.00 | 11.27 | 11.47 | 2,996,600 | -0.33(-2.80%) |
May 07, 2020 | 11.40 | 11.95 | 11.09 | 11.80 | 3,015,655 | +0.61(+5.45%) |
May 06, 2020 | 11.60 | 11.60 | 11.18 | 11.19 | 2,160,397 | -0.54(-4.60%) |
May 05, 2020 | 11.57 | 11.87 | 11.17 | 11.73 | 2,676,653 | +0.22(+1.91%) |
May 04, 2020 | 11.71 | 11.89 | 11.39 | 11.51 | 2,373,516 | +0.11(+0.96%) |
May 01, 2020 | 10.91 | 11.48 | 10.86 | 11.40 | 4,044,700 | +0.21(+1.88%) |
Apr 30, 2020 | 12.11 | 12.11 | 11.19 | 11.19 | 3,282,125 | -0.93(-7.67%) |
Apr 29, 2020 | 11.75 | 12.15 | 11.57 | 12.12 | 3,235,351 | +0.31(+2.62%) |
Apr 28, 2020 | 11.94 | 12.00 | 11.62 | 11.81 | 2,389,638 | -0.15(-1.25%) |
Apr 27, 2020 | 12.17 | 12.21 | 11.66 | 11.96 | 1,780,446 | -0.12(-0.99%) |
Apr 24, 2020 | 12.24 | 12.33 | 11.57 | 12.08 | 2,235,800 | +0.06(+0.50%) |
Apr 23, 2020 | 12.35 | 12.85 | 11.76 | 12.02 | 3,886,024 | -0.12(-0.99%) |
Apr 22, 2020 | 11.85 | 12.35 | 11.80 | 12.14 | 3,363,535 | +0.70(+6.12%) |
Apr 21, 2020 | 11.05 | 11.73 | 11.03 | 11.44 | 3,086,925 | -0.10(-0.87%) |
Apr 20, 2020 | 11.20 | 11.86 | 11.15 | 11.54 | 2,576,417 | +0.27(+2.40%) |
Apr 17, 2020 | 11.25 | 11.57 | 11.06 | 11.27 | 3,638,700 | -0.61(-5.13%) |
Apr 16, 2020 | 11.90 | 12.52 | 11.52 | 11.88 | 4,280,934 | +0.01(+0.08%) |
Apr 15, 2020 | 11.14 | 11.94 | 10.90 | 11.87 | 3,797,072 | +0.29(+2.50%) |
Apr 14, 2020 | 10.87 | 11.90 | 10.79 | 11.58 | 7,514,762 | +0.85(+7.92%) |
Apr 13, 2020 | 10.16 | 10.83 | 9.565 | 10.73 | 3,767,222 | +0.74(+7.41%) |
Apr 09, 2020 | 9.560 | 10.24 | 9.518 | 9.990 | 4,824,600 | +0.68(+7.30%) |
Apr 08, 2020 | 8.980 | 9.440 | 8.850 | 9.310 | 2,694,672 | +0.40(+4.49%) |
Apr 07, 2020 | 8.800 | 9.100 | 8.690 | 8.910 | 3,629,047 | +0.08(+0.91%) |
Apr 06, 2020 | 8.900 | 9.000 | 8.575 | 8.830 | 4,077,406 | +0.18(+2.08%) |
Apr 03, 2020 | 8.200 | 8.950 | 8.000 | 8.650 | 3,556,900 | +0.45(+5.49%) |
Apr 02, 2020 | 7.700 | 8.330 | 7.510 | 8.200 | 3,327,572 | +0.52(+6.77%) |
Apr 01, 2020 | 7.450 | 7.870 | 7.270 | 7.680 | 3,313,834 | +0.30(+4.07%) |
Mar 31, 2020 | 7.510 | 7.950 | 7.300 | 7.380 | 3,220,371 | -0.32(-4.16%) |
Mar 30, 2020 | 7.770 | 8.300 | 7.380 | 7.700 | 2,538,656 | -0.06(-0.77%) |
Mar 27, 2020 | 8.370 | 8.640 | 7.680 | 7.760 | 2,655,100 | -0.78(-9.13%) |
Mar 26, 2020 | 8.330 | 9.080 | 8.130 | 8.540 | 2,987,113 | +0.26(+3.14%) |
Mar 25, 2020 | 8.020 | 8.730 | 7.940 | 8.280 | 4,048,251 | +0.15(+1.85%) |
Mar 24, 2020 | 8.150 | 8.250 | 7.710 | 8.130 | 4,270,326 | +0.94(+13.07%) |
Mar 23, 2020 | 7.100 | 7.520 | 6.346 | 7.190 | 3,907,577 | +0.45(+6.68%) |
Mar 20, 2020 | 7.890 | 7.890 | 6.630 | 6.740 | 6,387,000 | -0.75(-10.01%) |
Mar 19, 2020 | 7.710 | 8.350 | 6.780 | 7.490 | 4,172,323 | -0.45(-5.67%) |
Mar 18, 2020 | 8.210 | 8.760 | 7.420 | 7.940 | 4,520,850 | -0.82(-9.36%) |
Mar 17, 2020 | 6.650 | 8.780 | 6.640 | 8.760 | 8,115,458 | +1.90(+27.70%) |
Mar 16, 2020 | 4.950 | 7.055 | 4.650 | 6.860 | 6,550,033 | +0.99(+16.87%) |
Mar 13, 2020 | 7.000 | 7.000 | 5.790 | 5.870 | 5,294,400 | -0.77(-11.60%) |
Mar 12, 2020 | 6.320 | 7.630 | 6.090 | 6.640 | 4,013,497 | -0.88(-11.70%) |
Mar 11, 2020 | 7.940 | 8.170 | 7.300 | 7.520 | 3,361,245 | -0.75(-9.07%) |
Mar 10, 2020 | 8.190 | 8.340 | 7.590 | 8.270 | 3,731,614 | +0.22(+2.73%) |
Mar 09, 2020 | 8.260 | 8.500 | 7.910 | 8.050 | 2,678,256 | -0.63(-7.26%) |
Mar 06, 2020 | 8.780 | 9.050 | 8.190 | 8.680 | 3,076,100 | -0.15(-1.70%) |
Mar 05, 2020 | 8.810 | 8.940 | 8.580 | 8.830 | 2,055,296 | +0.20(+2.32%) |
Mar 04, 2020 | 8.840 | 8.840 | 8.360 | 8.630 | 2,443,125 | +0.02(+0.23%) |
Mar 03, 2020 | 8.700 | 9.270 | 8.370 | 8.610 | 5,641,496 | +0.02(+0.23%) |