Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.25 | 11.32 | 10.80 | 11.13 | 30,317,138 | -0.34(-2.97%) |
May 28, 2020 | 11.54 | 11.90 | 11.31 | 11.47 | 20,088,504 | -0.08(-0.66%) |
May 27, 2020 | 11.32 | 11.60 | 10.90 | 11.55 | 21,206,290 | +0.30(+2.70%) |
May 26, 2020 | 11.41 | 11.47 | 11.16 | 11.25 | 24,610,112 | +0.27(+2.42%) |
May 22, 2020 | 11.24 | 11.32 | 10.87 | 10.98 | 20,392,312 | -0.37(-3.26%) |
May 21, 2020 | 11.35 | 11.57 | 11.13 | 11.35 | 24,141,578 | +0.03(+0.25%) |
May 20, 2020 | 10.83 | 11.36 | 10.76 | 11.32 | 29,741,282 | +0.76(+7.17%) |
May 19, 2020 | 10.80 | 10.90 | 10.48 | 10.56 | 27,719,712 | -0.47(-4.29%) |
May 18, 2020 | 9.985 | 11.01 | 9.957 | 11.04 | 42,298,252 | +1.73(+18.64%) |
May 15, 2020 | 9.351 | 9.696 | 9.249 | 9.303 | 24,266,294 | -0.12(-1.31%) |
May 14, 2020 | 8.763 | 9.606 | 8.640 | 9.426 | 23,543,738 | +0.25(+2.68%) |
May 13, 2020 | 9.805 | 9.834 | 8.915 | 9.180 | 25,472,202 | -0.76(-7.63%) |
May 12, 2020 | 10.14 | 10.31 | 9.805 | 9.938 | 23,061,668 | -0.09(-0.85%) |
May 11, 2020 | 9.928 | 10.15 | 9.767 | 10.02 | 18,654,308 | -0.11(-1.12%) |
May 08, 2020 | 9.739 | 10.15 | 9.559 | 10.14 | 22,486,844 | +0.65(+6.89%) |
May 07, 2020 | 9.275 | 9.587 | 9.246 | 9.483 | 21,281,584 | +0.43(+4.71%) |
May 06, 2020 | 9.265 | 9.474 | 9.047 | 9.057 | 20,936,374 | -0.28(-3.04%) |
May 05, 2020 | 10.06 | 10.19 | 9.237 | 9.341 | 32,081,064 | -0.16(-1.69%) |
May 04, 2020 | 8.744 | 9.512 | 8.574 | 9.502 | 26,841,282 | +0.26(+2.77%) |
May 01, 2020 | 9.644 | 9.853 | 9.185 | 9.246 | 29,645,914 | -0.70(-7.05%) |
Apr 30, 2020 | 10.53 | 10.53 | 9.692 | 9.947 | 47,917,468 | -0.49(-4.72%) |
Apr 29, 2020 | 9.625 | 10.49 | 9.568 | 10.44 | 39,542,924 | +1.42(+15.76%) |
Apr 28, 2020 | 8.801 | 9.095 | 8.555 | 9.019 | 30,078,712 | +0.58(+6.85%) |
Apr 27, 2020 | 8.053 | 8.621 | 7.825 | 8.441 | 29,452,782 | +0.05(+0.56%) |
Apr 24, 2020 | 8.706 | 9.076 | 8.261 | 8.394 | 48,699,468 | -0.06(-0.67%) |
Apr 23, 2020 | 8.147 | 8.545 | 7.967 | 8.451 | 46,179,028 | +0.65(+8.38%) |
Apr 22, 2020 | 7.437 | 7.863 | 7.399 | 7.797 | 41,796,768 | +0.60(+8.29%) |
Apr 21, 2020 | 6.925 | 7.352 | 6.783 | 7.200 | 36,719,796 | -0.03(-0.39%) |
Apr 20, 2020 | 6.537 | 7.598 | 6.347 | 7.228 | 43,921,056 | +0.05(+0.66%) |
Apr 17, 2020 | 6.537 | 7.181 | 6.527 | 7.181 | 36,259,472 | +0.86(+13.64%) |
Apr 16, 2020 | 6.613 | 6.613 | 6.186 | 6.319 | 28,345,686 | -0.27(-4.03%) |
Apr 15, 2020 | 6.774 | 6.821 | 6.442 | 6.584 | 36,779,776 | -0.64(-8.91%) |
Apr 14, 2020 | 7.446 | 7.721 | 7.105 | 7.228 | 39,477,468 | -0.21(-2.80%) |
Apr 13, 2020 | 8.100 | 8.100 | 7.276 | 7.437 | 48,883,408 | -0.34(-4.38%) |
Apr 09, 2020 | 9.114 | 9.218 | 7.551 | 7.778 | 65,866,436 | -0.51(-6.17%) |
Apr 08, 2020 | 7.863 | 8.318 | 7.835 | 8.290 | 29,059,448 | +0.67(+8.83%) |
Apr 07, 2020 | 8.100 | 8.365 | 7.371 | 7.617 | 42,362,668 | +0.12(+1.64%) |
Apr 06, 2020 | 7.418 | 7.579 | 7.210 | 7.494 | 29,828,452 | +0.28(+3.94%) |
Apr 03, 2020 | 7.418 | 7.607 | 6.954 | 7.210 | 37,869,720 | +0.09(+1.20%) |
Apr 02, 2020 | 6.452 | 7.768 | 6.404 | 7.124 | 54,105,192 | +0.87(+13.94%) |
Apr 01, 2020 | 6.262 | 6.347 | 5.902 | 6.253 | 28,659,400 | -0.24(-3.65%) |
Mar 31, 2020 | 6.442 | 6.622 | 6.196 | 6.489 | 36,405,164 | +0.45(+7.54%) |
Mar 30, 2020 | 5.968 | 6.319 | 5.713 | 6.035 | 29,631,350 | -0.02(-0.31%) |
Mar 27, 2020 | 6.224 | 6.452 | 5.855 | 6.054 | 35,296,284 | -0.63(-9.36%) |
Mar 26, 2020 | 6.518 | 7.361 | 6.395 | 6.679 | 34,707,308 | +0.27(+4.14%) |
Mar 25, 2020 | 7.124 | 7.124 | 5.722 | 6.414 | 54,218,708 | +0.13(+2.11%) |
Mar 24, 2020 | 5.608 | 6.584 | 5.504 | 6.281 | 51,080,664 | +1.32(+26.53%) |
Mar 23, 2020 | 4.926 | 5.097 | 4.642 | 4.964 | 28,714,638 | +0.18(+3.76%) |
Mar 20, 2020 | 4.860 | 5.078 | 4.320 | 4.784 | 51,897,896 | +0.24(+5.21%) |
Mar 19, 2020 | 4.528 | 5.059 | 4.263 | 4.547 | 42,027,360 | +0.18(+4.12%) |
Mar 18, 2020 | 5.296 | 5.580 | 4.026 | 4.367 | 47,572,664 | -1.45(-24.92%) |
Mar 17, 2020 | 5.807 | 6.063 | 5.286 | 5.817 | 38,220,324 | +0.19(+3.37%) |
Mar 16, 2020 | 5.646 | 6.471 | 5.495 | 5.627 | 40,065,880 | -1.15(-16.92%) |
Mar 13, 2020 | 6.935 | 6.963 | 5.987 | 6.774 | 46,345,696 | +0.69(+11.37%) |
Mar 12, 2020 | 6.774 | 7.001 | 6.082 | 6.082 | 40,754,340 | -1.34(-18.01%) |
Mar 11, 2020 | 7.636 | 7.892 | 7.361 | 7.418 | 37,889,536 | -0.79(-9.58%) |
Mar 10, 2020 | 8.991 | 9.066 | 7.276 | 8.204 | 66,288,260 | +0.48(+6.26%) |
Mar 09, 2020 | 9.227 | 9.227 | 7.484 | 7.721 | 78,800,664 | -4.66(-37.64%) |
Mar 06, 2020 | 13.51 | 13.72 | 12.08 | 12.38 | 31,669,724 | -1.58(-11.33%) |
Mar 05, 2020 | 14.21 | 14.25 | 13.65 | 13.96 | 30,283,800 | -0.62(-4.22%) |
Mar 04, 2020 | 15.34 | 15.34 | 14.33 | 14.58 | 31,861,408 | -0.53(-3.51%) |
Mar 03, 2020 | 15.86 | 16.18 | 14.88 | 15.11 | 27,475,692 | -1.03(-6.40%) |