Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.74 | 12.78 | 11.86 | 11.92 | 12,721,768 | -0.95(-7.35%) |
May 28, 2020 | 13.88 | 13.88 | 12.77 | 12.87 | 5,403,288 | -0.97(-6.98%) |
May 27, 2020 | 14.19 | 14.26 | 13.18 | 13.83 | 3,357,686 | -0.06(-0.42%) |
May 26, 2020 | 14.24 | 14.43 | 13.68 | 13.89 | 3,936,484 | +0.20(+1.50%) |
May 22, 2020 | 13.42 | 13.74 | 13.16 | 13.69 | 3,315,016 | +0.16(+1.15%) |
May 21, 2020 | 13.65 | 13.96 | 12.87 | 13.53 | 4,151,768 | +0.00(+0.00%) |
May 20, 2020 | 13.49 | 13.88 | 13.24 | 13.53 | 3,859,657 | +0.43(+3.27%) |
May 19, 2020 | 14.53 | 14.55 | 13.03 | 13.10 | 5,663,119 | -1.21(-8.45%) |
May 18, 2020 | 13.50 | 14.49 | 13.44 | 14.31 | 5,112,972 | +1.76(+14.06%) |
May 15, 2020 | 12.51 | 13.04 | 12.43 | 12.55 | 4,489,668 | -0.10(-0.77%) |
May 14, 2020 | 11.97 | 13.06 | 11.66 | 12.64 | 4,693,002 | +0.33(+2.69%) |
May 13, 2020 | 13.86 | 13.95 | 12.19 | 12.31 | 8,592,851 | -1.76(-12.54%) |
May 12, 2020 | 13.65 | 14.73 | 13.65 | 14.08 | 4,509,537 | +0.43(+3.14%) |
May 11, 2020 | 14.67 | 15.25 | 13.65 | 13.65 | 6,409,160 | -1.06(-7.22%) |
May 08, 2020 | 13.50 | 14.76 | 13.42 | 14.71 | 4,204,518 | +1.45(+10.96%) |
May 07, 2020 | 13.58 | 14.18 | 13.03 | 13.26 | 3,850,998 | -0.01(-0.07%) |
May 06, 2020 | 13.30 | 13.93 | 13.06 | 13.27 | 3,985,770 | -0.05(-0.37%) |
May 05, 2020 | 15.21 | 15.22 | 13.17 | 13.32 | 4,986,843 | -0.62(-4.48%) |
May 04, 2020 | 12.94 | 14.19 | 12.66 | 13.94 | 6,049,546 | +0.09(+0.63%) |
May 01, 2020 | 15.38 | 15.59 | 13.84 | 13.85 | 6,343,549 | -2.13(-13.30%) |
Apr 30, 2020 | 15.60 | 16.32 | 14.97 | 15.98 | 6,863,487 | +0.53(+3.41%) |
Apr 29, 2020 | 13.75 | 15.52 | 13.72 | 15.45 | 6,637,967 | +2.35(+17.93%) |
Apr 28, 2020 | 12.95 | 13.24 | 12.37 | 13.10 | 4,823,377 | +0.59(+4.75%) |
Apr 27, 2020 | 11.79 | 12.81 | 11.17 | 12.51 | 4,862,957 | +0.23(+1.91%) |
Apr 24, 2020 | 13.11 | 13.80 | 11.78 | 12.27 | 6,163,331 | -0.62(-4.84%) |
Apr 23, 2020 | 12.73 | 13.33 | 12.25 | 12.90 | 8,034,564 | +0.80(+6.61%) |
Apr 22, 2020 | 11.44 | 12.29 | 11.41 | 12.10 | 8,299,879 | +1.36(+12.61%) |
Apr 21, 2020 | 9.954 | 10.85 | 9.730 | 10.74 | 7,607,285 | +0.03(+0.27%) |
Apr 20, 2020 | 9.847 | 11.15 | 9.603 | 10.71 | 9,401,438 | -0.22(-2.05%) |
Apr 17, 2020 | 9.847 | 11.07 | 9.749 | 10.94 | 6,260,261 | +1.35(+14.02%) |
Apr 16, 2020 | 10.17 | 10.25 | 9.545 | 9.593 | 4,456,982 | -0.63(-6.20%) |
Apr 15, 2020 | 10.15 | 10.43 | 9.701 | 10.23 | 8,079,793 | -1.08(-9.57%) |
Apr 14, 2020 | 11.71 | 12.05 | 10.84 | 11.31 | 6,010,275 | -0.74(-6.15%) |
Apr 13, 2020 | 12.53 | 12.62 | 11.70 | 12.05 | 5,379,175 | +0.17(+1.39%) |
Apr 09, 2020 | 12.90 | 14.58 | 10.77 | 11.88 | 20,820,628 | -0.18(-1.46%) |
Apr 08, 2020 | 10.37 | 12.16 | 10.32 | 12.06 | 9,442,817 | +1.87(+18.37%) |
Apr 07, 2020 | 9.730 | 11.01 | 9.272 | 10.19 | 11,147,630 | +0.94(+10.12%) |
Apr 06, 2020 | 8.882 | 9.389 | 8.549 | 9.252 | 7,275,262 | +0.40(+4.52%) |
Apr 03, 2020 | 8.823 | 8.960 | 7.916 | 8.852 | 9,108,781 | +0.72(+8.87%) |
Apr 02, 2020 | 7.751 | 9.720 | 7.419 | 8.131 | 12,075,505 | +0.85(+11.65%) |
Apr 01, 2020 | 7.097 | 7.487 | 6.727 | 7.283 | 8,681,025 | -0.17(-2.23%) |
Mar 31, 2020 | 7.946 | 8.092 | 7.292 | 7.448 | 7,562,624 | -0.07(-0.91%) |
Mar 30, 2020 | 7.946 | 7.965 | 6.854 | 7.517 | 9,081,319 | -0.79(-9.51%) |
Mar 27, 2020 | 9.291 | 9.359 | 8.267 | 8.306 | 7,299,620 | -1.39(-14.37%) |
Mar 26, 2020 | 9.925 | 10.70 | 9.379 | 9.701 | 5,135,843 | -0.27(-2.74%) |
Mar 25, 2020 | 10.33 | 10.48 | 9.038 | 9.974 | 6,213,377 | -0.07(-0.68%) |
Mar 24, 2020 | 9.408 | 10.21 | 8.930 | 10.04 | 5,703,329 | +1.24(+14.06%) |
Mar 23, 2020 | 9.301 | 9.311 | 8.492 | 8.804 | 5,565,249 | -0.42(-4.55%) |
Mar 20, 2020 | 9.018 | 9.691 | 8.063 | 9.223 | 10,694,130 | +0.33(+3.73%) |
Mar 19, 2020 | 7.692 | 9.096 | 7.312 | 8.891 | 8,820,727 | +1.21(+15.74%) |
Mar 18, 2020 | 7.419 | 7.790 | 6.747 | 7.682 | 8,600,068 | -0.40(-4.95%) |
Mar 17, 2020 | 8.784 | 9.145 | 7.458 | 8.082 | 10,016,528 | -0.66(-7.58%) |
Mar 16, 2020 | 7.653 | 10.37 | 7.507 | 8.745 | 9,077,032 | -0.83(-8.66%) |
Mar 13, 2020 | 8.462 | 9.593 | 7.575 | 9.574 | 11,466,085 | +1.83(+23.68%) |
Mar 12, 2020 | 7.829 | 8.570 | 7.263 | 7.741 | 11,630,964 | -0.82(-9.57%) |
Mar 11, 2020 | 8.501 | 8.996 | 7.907 | 8.560 | 15,530,123 | -0.59(-6.50%) |
Mar 10, 2020 | 8.472 | 9.194 | 6.883 | 9.155 | 26,277,950 | +2.28(+33.19%) |
Mar 09, 2020 | 9.749 | 9.896 | 6.834 | 6.873 | 22,036,276 | -7.60(-52.53%) |
Mar 06, 2020 | 16.26 | 16.52 | 14.30 | 14.48 | 8,241,537 | -2.57(-15.09%) |
Mar 05, 2020 | 16.68 | 17.24 | 16.30 | 17.05 | 5,811,666 | -0.28(-1.63%) |
Mar 04, 2020 | 17.56 | 17.82 | 16.68 | 17.33 | 6,363,875 | +0.34(+2.01%) |
Mar 03, 2020 | 17.64 | 17.97 | 16.81 | 16.99 | 6,566,684 | -0.64(-3.65%) |