Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.98 | 12.18 | 11.77 | 12.14 | 20,921,466 | +0.06(+0.51%) |
May 28, 2020 | 12.36 | 12.39 | 12.03 | 12.08 | 14,189,644 | -0.19(-1.57%) |
May 27, 2020 | 12.30 | 12.36 | 11.87 | 12.27 | 14,523,889 | +0.13(+1.08%) |
May 26, 2020 | 12.15 | 12.28 | 12.08 | 12.14 | 13,471,067 | +0.30(+2.53%) |
May 22, 2020 | 11.70 | 11.87 | 11.49 | 11.84 | 10,803,780 | +0.04(+0.33%) |
May 21, 2020 | 12.05 | 12.12 | 11.77 | 11.80 | 12,632,122 | -0.22(-1.85%) |
May 20, 2020 | 12.00 | 12.12 | 11.84 | 12.03 | 21,785,266 | +0.24(+2.02%) |
May 19, 2020 | 11.87 | 11.92 | 11.70 | 11.79 | 14,046,095 | -0.12(-0.97%) |
May 18, 2020 | 11.94 | 12.05 | 11.78 | 11.90 | 24,570,930 | +0.50(+4.38%) |
May 15, 2020 | 11.43 | 11.56 | 11.26 | 11.41 | 24,274,122 | +0.00(+0.00%) |
May 14, 2020 | 11.12 | 11.44 | 10.88 | 11.41 | 16,605,162 | +0.08(+0.75%) |
May 13, 2020 | 11.47 | 11.52 | 11.25 | 11.32 | 16,109,208 | -0.20(-1.73%) |
May 12, 2020 | 11.84 | 11.94 | 11.50 | 11.52 | 13,493,904 | -0.28(-2.41%) |
May 11, 2020 | 11.66 | 11.88 | 11.65 | 11.80 | 13,022,365 | +0.01(+0.07%) |
May 08, 2020 | 11.70 | 11.84 | 11.61 | 11.80 | 14,303,984 | +0.32(+2.74%) |
May 07, 2020 | 11.52 | 11.71 | 11.39 | 11.48 | 16,338,351 | +0.17(+1.49%) |
May 06, 2020 | 11.53 | 11.66 | 11.22 | 11.31 | 13,887,361 | -0.18(-1.54%) |
May 05, 2020 | 11.37 | 11.65 | 11.37 | 11.49 | 18,995,902 | +0.23(+2.05%) |
May 04, 2020 | 11.01 | 11.37 | 10.98 | 11.26 | 20,991,596 | +0.07(+0.62%) |
May 01, 2020 | 11.41 | 11.46 | 11.04 | 11.19 | 21,456,106 | -0.31(-2.72%) |
Apr 30, 2020 | 11.79 | 11.80 | 11.41 | 11.50 | 27,596,460 | -0.36(-3.06%) |
Apr 29, 2020 | 11.84 | 12.05 | 11.72 | 11.87 | 25,768,858 | +0.39(+3.42%) |
Apr 28, 2020 | 11.56 | 11.70 | 11.27 | 11.47 | 19,200,574 | +0.13(+1.13%) |
Apr 27, 2020 | 10.95 | 11.50 | 10.93 | 11.34 | 17,246,810 | +0.30(+2.74%) |
Apr 24, 2020 | 10.91 | 11.22 | 10.67 | 11.04 | 24,735,854 | +0.31(+2.89%) |
Apr 23, 2020 | 11.28 | 11.50 | 10.54 | 10.73 | 32,392,864 | -0.35(-3.14%) |
Apr 22, 2020 | 11.33 | 11.36 | 10.76 | 11.08 | 22,310,674 | +0.16(+1.45%) |
Apr 21, 2020 | 10.73 | 11.11 | 10.56 | 10.92 | 22,894,154 | -0.17(-1.57%) |
Apr 20, 2020 | 10.68 | 11.45 | 10.59 | 11.10 | 23,277,794 | -0.21(-1.87%) |
Apr 17, 2020 | 10.85 | 11.33 | 10.80 | 11.31 | 24,709,110 | +0.65(+6.10%) |
Apr 16, 2020 | 10.76 | 10.87 | 10.53 | 10.66 | 19,775,148 | -0.18(-1.67%) |
Apr 15, 2020 | 10.85 | 11.16 | 10.59 | 10.84 | 21,104,606 | -0.58(-5.09%) |
Apr 14, 2020 | 11.32 | 11.51 | 11.20 | 11.42 | 23,112,042 | +0.13(+1.14%) |
Apr 13, 2020 | 11.90 | 11.99 | 11.13 | 11.29 | 18,409,746 | -0.31(-2.67%) |
Apr 09, 2020 | 11.48 | 12.00 | 11.25 | 11.60 | 23,129,358 | +0.40(+3.57%) |
Apr 08, 2020 | 10.86 | 11.25 | 10.71 | 11.20 | 18,296,768 | +0.48(+4.44%) |
Apr 07, 2020 | 11.07 | 11.16 | 10.59 | 10.73 | 25,349,500 | +0.16(+1.50%) |
Apr 06, 2020 | 10.54 | 10.73 | 10.29 | 10.57 | 25,518,402 | +0.44(+4.33%) |
Apr 03, 2020 | 10.16 | 10.40 | 9.728 | 10.13 | 35,566,660 | -0.03(-0.30%) |
Apr 02, 2020 | 9.955 | 10.67 | 9.811 | 10.16 | 26,498,832 | +0.54(+5.66%) |
Apr 01, 2020 | 9.857 | 10.03 | 9.441 | 9.615 | 23,526,948 | -0.90(-8.55%) |
Mar 31, 2020 | 10.17 | 10.73 | 9.947 | 10.51 | 31,769,318 | +0.49(+4.90%) |
Mar 30, 2020 | 10.12 | 10.20 | 9.547 | 10.02 | 32,642,392 | -0.36(-3.49%) |
Mar 27, 2020 | 10.39 | 10.85 | 10.26 | 10.39 | 28,217,610 | -0.55(-5.04%) |
Mar 26, 2020 | 10.53 | 11.22 | 10.39 | 10.94 | 33,581,152 | +0.57(+5.46%) |
Mar 25, 2020 | 9.849 | 11.14 | 9.404 | 10.37 | 37,673,212 | +0.64(+6.60%) |
Mar 24, 2020 | 9.071 | 9.774 | 8.573 | 9.728 | 27,283,910 | +1.40(+16.77%) |
Mar 23, 2020 | 9.079 | 9.305 | 8.316 | 8.331 | 33,601,340 | -1.00(-10.69%) |
Mar 20, 2020 | 8.943 | 9.396 | 8.422 | 9.328 | 53,065,604 | +0.87(+10.27%) |
Mar 19, 2020 | 7.576 | 8.648 | 7.115 | 8.459 | 45,464,584 | +0.92(+12.22%) |
Mar 18, 2020 | 8.905 | 8.966 | 7.130 | 7.538 | 61,200,260 | -2.01(-21.04%) |
Mar 17, 2020 | 9.728 | 10.12 | 9.305 | 9.547 | 35,288,040 | -0.07(-0.71%) |
Mar 16, 2020 | 9.910 | 10.48 | 9.555 | 9.615 | 35,159,564 | -1.55(-13.87%) |
Mar 13, 2020 | 11.35 | 11.43 | 9.981 | 11.16 | 53,524,756 | +0.69(+6.64%) |
Mar 12, 2020 | 10.74 | 11.03 | 10.16 | 10.47 | 47,292,516 | -1.24(-10.58%) |
Mar 11, 2020 | 11.72 | 12.12 | 11.43 | 11.71 | 41,951,448 | -0.41(-3.37%) |
Mar 10, 2020 | 12.61 | 13.02 | 11.29 | 12.12 | 44,824,896 | -0.05(-0.37%) |
Mar 09, 2020 | 13.03 | 13.14 | 12.08 | 12.16 | 57,992,288 | -2.44(-16.71%) |
Mar 06, 2020 | 14.49 | 14.68 | 14.05 | 14.60 | 31,398,696 | -0.28(-1.88%) |
Mar 05, 2020 | 14.96 | 15.18 | 14.64 | 14.88 | 22,481,114 | -0.40(-2.62%) |
Mar 04, 2020 | 15.23 | 15.39 | 15.09 | 15.28 | 24,474,420 | +0.29(+1.91%) |
Mar 03, 2020 | 15.37 | 15.63 | 14.80 | 14.99 | 26,793,282 | -0.29(-1.93%) |