Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.32 | 12.33 | 12.03 | 12.20 | 4,560,752 | +0.01(+0.06%) |
May 28, 2020 | 12.24 | 12.31 | 12.20 | 12.20 | 4,925,601 | +0.22(+1.85%) |
May 27, 2020 | 11.80 | 11.97 | 11.77 | 11.97 | 5,680,448 | +0.19(+1.63%) |
May 26, 2020 | 11.68 | 11.88 | 11.67 | 11.78 | 4,527,638 | +0.02(+0.19%) |
May 22, 2020 | 11.69 | 11.79 | 11.64 | 11.76 | 3,330,895 | -0.11(-0.93%) |
May 21, 2020 | 11.77 | 11.87 | 11.62 | 11.87 | 3,652,263 | +0.33(+2.88%) |
May 20, 2020 | 11.46 | 11.57 | 11.43 | 11.54 | 6,785,262 | +0.11(+0.97%) |
May 19, 2020 | 11.53 | 11.60 | 11.41 | 11.43 | 11,245,766 | -0.18(-1.59%) |
May 18, 2020 | 11.25 | 11.66 | 11.15 | 11.61 | 8,856,782 | +0.72(+6.65%) |
May 15, 2020 | 10.94 | 10.99 | 10.79 | 10.89 | 4,439,796 | +0.05(+0.48%) |
May 14, 2020 | 10.69 | 10.86 | 10.48 | 10.84 | 6,625,229 | -0.16(-1.41%) |
May 13, 2020 | 11.37 | 11.37 | 10.86 | 10.99 | 10,360,977 | -0.04(-0.40%) |
May 12, 2020 | 11.03 | 11.24 | 10.90 | 11.03 | 7,944,209 | +0.67(+6.49%) |
May 11, 2020 | 10.30 | 10.46 | 10.23 | 10.36 | 6,254,622 | -0.07(-0.71%) |
May 08, 2020 | 10.42 | 10.44 | 10.34 | 10.44 | 2,779,827 | +0.17(+1.66%) |
May 07, 2020 | 10.24 | 10.33 | 10.17 | 10.27 | 3,901,355 | +0.08(+0.80%) |
May 06, 2020 | 10.47 | 10.47 | 10.18 | 10.18 | 3,904,210 | -0.10(-1.01%) |
May 05, 2020 | 10.35 | 10.42 | 10.27 | 10.29 | 3,277,929 | +0.07(+0.72%) |
May 04, 2020 | 10.12 | 10.22 | 10.03 | 10.21 | 4,784,705 | +0.16(+1.54%) |
May 01, 2020 | 10.38 | 10.38 | 9.993 | 10.06 | 11,939,892 | -0.39(-3.75%) |
Apr 30, 2020 | 10.62 | 10.67 | 10.34 | 10.45 | 10,256,049 | -0.53(-4.85%) |
Apr 29, 2020 | 10.81 | 11.03 | 10.78 | 10.98 | 7,388,920 | +0.69(+6.68%) |
Apr 28, 2020 | 10.41 | 10.42 | 10.27 | 10.30 | 3,382,494 | +0.07(+0.65%) |
Apr 27, 2020 | 10.13 | 10.24 | 10.05 | 10.23 | 4,318,712 | +0.15(+1.47%) |
Apr 24, 2020 | 10.02 | 10.10 | 9.941 | 10.08 | 5,828,763 | +0.32(+3.26%) |
Apr 23, 2020 | 9.904 | 9.963 | 9.764 | 9.764 | 5,173,211 | -0.04(-0.38%) |
Apr 22, 2020 | 9.778 | 9.835 | 9.730 | 9.801 | 4,250,213 | +0.15(+1.53%) |
Apr 21, 2020 | 9.778 | 9.838 | 9.608 | 9.653 | 4,702,292 | -0.46(-4.53%) |
Apr 20, 2020 | 10.12 | 10.30 | 10.10 | 10.11 | 3,671,810 | -0.07(-0.73%) |
Apr 17, 2020 | 10.13 | 10.21 | 9.978 | 10.18 | 6,957,958 | +0.29(+2.91%) |
Apr 16, 2020 | 9.897 | 9.963 | 9.808 | 9.897 | 4,878,906 | -0.11(-1.11%) |
Apr 15, 2020 | 10.08 | 10.13 | 9.971 | 10.01 | 3,680,612 | -0.46(-4.38%) |
Apr 14, 2020 | 10.44 | 10.54 | 10.35 | 10.47 | 4,142,120 | -0.01(-0.07%) |
Apr 13, 2020 | 10.53 | 10.55 | 10.35 | 10.47 | 2,696,067 | -0.04(-0.35%) |
Apr 09, 2020 | 10.42 | 10.55 | 10.33 | 10.51 | 5,852,440 | +0.27(+2.67%) |
Apr 08, 2020 | 10.28 | 10.33 | 10.07 | 10.24 | 5,448,700 | -0.20(-1.91%) |
Apr 07, 2020 | 10.99 | 11.01 | 10.40 | 10.44 | 4,286,857 | -0.14(-1.33%) |
Apr 06, 2020 | 10.50 | 10.62 | 10.42 | 10.58 | 3,956,317 | +0.57(+5.69%) |
Apr 03, 2020 | 9.919 | 10.07 | 9.882 | 10.01 | 4,106,287 | -0.05(-0.51%) |
Apr 02, 2020 | 9.971 | 10.53 | 9.808 | 10.06 | 6,425,048 | +0.18(+1.87%) |
Apr 01, 2020 | 9.978 | 10.11 | 9.838 | 9.875 | 5,356,289 | -0.30(-2.98%) |
Mar 31, 2020 | 10.29 | 10.50 | 10.04 | 10.18 | 7,603,435 | -0.27(-2.62%) |
Mar 30, 2020 | 10.40 | 10.52 | 10.15 | 10.45 | 5,195,399 | -0.13(-1.26%) |
Mar 27, 2020 | 10.55 | 10.80 | 10.20 | 10.58 | 5,022,253 | -0.35(-3.18%) |
Mar 26, 2020 | 10.13 | 11.07 | 10.13 | 10.93 | 10,377,763 | +0.85(+8.43%) |
Mar 25, 2020 | 9.985 | 10.41 | 9.852 | 10.08 | 6,656,751 | +0.46(+4.76%) |
Mar 24, 2020 | 9.756 | 9.823 | 9.379 | 9.623 | 6,415,844 | +0.35(+3.83%) |
Mar 23, 2020 | 9.549 | 9.645 | 9.172 | 9.268 | 13,074,202 | -0.10(-1.10%) |
Mar 20, 2020 | 10.16 | 10.24 | 9.365 | 9.372 | 10,934,089 | -0.72(-7.11%) |
Mar 19, 2020 | 9.564 | 10.28 | 9.498 | 10.09 | 12,671,250 | +0.78(+8.33%) |
Mar 18, 2020 | 9.424 | 9.719 | 8.928 | 9.313 | 11,307,171 | -0.35(-3.67%) |
Mar 17, 2020 | 8.707 | 9.764 | 8.574 | 9.668 | 8,218,486 | +1.10(+12.86%) |
Mar 16, 2020 | 8.559 | 8.951 | 8.470 | 8.566 | 8,629,310 | -1.56(-15.40%) |
Mar 13, 2020 | 10.30 | 10.33 | 9.594 | 10.13 | 8,127,472 | +0.22(+2.24%) |
Mar 12, 2020 | 9.948 | 10.19 | 9.409 | 9.904 | 10,380,801 | -1.16(-10.49%) |
Mar 11, 2020 | 11.30 | 11.38 | 10.95 | 11.06 | 7,499,417 | -0.86(-7.25%) |
Mar 10, 2020 | 12.07 | 12.12 | 11.54 | 11.93 | 11,601,410 | +0.17(+1.45%) |
Mar 09, 2020 | 12.20 | 12.51 | 11.75 | 11.76 | 7,272,994 | -1.37(-10.42%) |
Mar 06, 2020 | 13.05 | 13.21 | 12.93 | 13.13 | 3,846,650 | -0.21(-1.61%) |
Mar 05, 2020 | 13.28 | 13.53 | 13.18 | 13.34 | 6,335,326 | -0.13(-0.93%) |
Mar 04, 2020 | 13.05 | 13.48 | 12.94 | 13.47 | 6,736,226 | +0.99(+7.94%) |
Mar 03, 2020 | 12.73 | 12.90 | 12.39 | 12.48 | 7,259,642 | -0.35(-2.77%) |