Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.44 | 12.45 | 12.14 | 12.32 | 4,517,008 | +0.01(+0.06%) |
May 28, 2020 | 12.36 | 12.43 | 12.31 | 12.31 | 4,878,358 | +0.22(+1.85%) |
May 27, 2020 | 11.91 | 12.09 | 11.89 | 12.09 | 5,625,965 | +0.19(+1.63%) |
May 26, 2020 | 11.79 | 12.00 | 11.78 | 11.90 | 4,484,212 | +0.02(+0.19%) |
May 22, 2020 | 11.80 | 11.90 | 11.75 | 11.87 | 3,298,948 | -0.11(-0.93%) |
May 21, 2020 | 11.88 | 11.99 | 11.73 | 11.99 | 3,617,233 | +0.34(+2.88%) |
May 20, 2020 | 11.57 | 11.68 | 11.54 | 11.65 | 6,720,183 | +0.11(+0.97%) |
May 19, 2020 | 11.64 | 11.72 | 11.52 | 11.54 | 11,137,904 | -0.19(-1.59%) |
May 18, 2020 | 11.36 | 11.77 | 11.26 | 11.72 | 8,771,834 | +0.73(+6.65%) |
May 15, 2020 | 11.04 | 11.10 | 10.90 | 10.99 | 4,397,212 | +0.05(+0.48%) |
May 14, 2020 | 10.80 | 10.96 | 10.58 | 10.94 | 6,561,685 | -0.16(-1.41%) |
May 13, 2020 | 11.48 | 11.48 | 10.96 | 11.10 | 10,261,601 | -0.04(-0.40%) |
May 12, 2020 | 11.13 | 11.35 | 11.01 | 11.14 | 7,868,014 | +0.68(+6.49%) |
May 11, 2020 | 10.40 | 10.56 | 10.33 | 10.46 | 6,194,632 | -0.07(-0.71%) |
May 08, 2020 | 10.52 | 10.54 | 10.44 | 10.54 | 2,753,165 | +0.17(+1.66%) |
May 07, 2020 | 10.34 | 10.43 | 10.27 | 10.37 | 3,863,936 | +0.08(+0.80%) |
May 06, 2020 | 10.57 | 10.57 | 10.28 | 10.28 | 3,866,764 | -0.10(-1.01%) |
May 05, 2020 | 10.45 | 10.52 | 10.37 | 10.39 | 3,246,489 | +0.07(+0.72%) |
May 04, 2020 | 10.22 | 10.32 | 10.13 | 10.31 | 4,738,813 | +0.16(+1.54%) |
May 01, 2020 | 10.48 | 10.49 | 10.09 | 10.16 | 11,825,373 | -0.40(-3.75%) |
Apr 30, 2020 | 10.72 | 10.77 | 10.44 | 10.55 | 10,157,680 | -0.54(-4.85%) |
Apr 29, 2020 | 10.92 | 11.14 | 10.88 | 11.09 | 7,318,051 | +0.69(+6.68%) |
Apr 28, 2020 | 10.51 | 10.52 | 10.37 | 10.40 | 3,350,051 | +0.07(+0.65%) |
Apr 27, 2020 | 10.22 | 10.34 | 10.15 | 10.33 | 4,277,290 | +0.15(+1.47%) |
Apr 24, 2020 | 10.12 | 10.19 | 10.04 | 10.18 | 5,772,857 | +0.32(+3.26%) |
Apr 23, 2020 | 10.000 | 10.06 | 9.858 | 9.858 | 5,123,593 | -0.04(-0.38%) |
Apr 22, 2020 | 9.873 | 9.931 | 9.825 | 9.896 | 4,209,447 | +0.15(+1.53%) |
Apr 21, 2020 | 9.873 | 9.933 | 9.701 | 9.746 | 4,657,191 | -0.46(-4.53%) |
Apr 20, 2020 | 10.22 | 10.40 | 10.20 | 10.21 | 3,636,593 | -0.07(-0.73%) |
Apr 17, 2020 | 10.22 | 10.31 | 10.07 | 10.28 | 6,891,222 | +0.29(+2.91%) |
Apr 16, 2020 | 9.993 | 10.06 | 9.903 | 9.993 | 4,832,111 | -0.11(-1.11%) |
Apr 15, 2020 | 10.18 | 10.22 | 10.07 | 10.10 | 3,645,310 | -0.46(-4.38%) |
Apr 14, 2020 | 10.54 | 10.64 | 10.46 | 10.57 | 4,102,392 | -0.01(-0.07%) |
Apr 13, 2020 | 10.63 | 10.65 | 10.45 | 10.57 | 2,670,208 | -0.04(-0.35%) |
Apr 09, 2020 | 10.52 | 10.65 | 10.43 | 10.61 | 5,796,307 | +0.28(+2.67%) |
Apr 08, 2020 | 10.38 | 10.43 | 10.16 | 10.34 | 5,396,440 | -0.20(-1.91%) |
Apr 07, 2020 | 11.10 | 11.12 | 10.50 | 10.54 | 4,245,740 | -0.14(-1.33%) |
Apr 06, 2020 | 10.60 | 10.72 | 10.52 | 10.68 | 3,918,371 | +0.57(+5.69%) |
Apr 03, 2020 | 10.01 | 10.16 | 9.978 | 10.10 | 4,066,902 | -0.05(-0.51%) |
Apr 02, 2020 | 10.07 | 10.63 | 9.903 | 10.16 | 6,363,424 | +0.19(+1.87%) |
Apr 01, 2020 | 10.07 | 10.21 | 9.933 | 9.970 | 5,304,916 | -0.31(-2.98%) |
Mar 31, 2020 | 10.39 | 10.60 | 10.13 | 10.28 | 7,530,508 | -0.28(-2.62%) |
Mar 30, 2020 | 10.50 | 10.63 | 10.25 | 10.55 | 5,145,568 | -0.13(-1.26%) |
Mar 27, 2020 | 10.65 | 10.91 | 10.30 | 10.69 | 4,974,083 | -0.35(-3.18%) |
Mar 26, 2020 | 10.23 | 11.18 | 10.22 | 11.04 | 10,278,227 | +0.86(+8.43%) |
Mar 25, 2020 | 10.08 | 10.51 | 9.948 | 10.18 | 6,592,904 | +0.46(+4.76%) |
Mar 24, 2020 | 9.851 | 9.918 | 9.470 | 9.716 | 6,354,308 | +0.36(+3.83%) |
Mar 23, 2020 | 9.642 | 9.739 | 9.261 | 9.358 | 12,948,803 | -0.10(-1.10%) |
Mar 20, 2020 | 10.25 | 10.34 | 9.455 | 9.463 | 10,829,216 | -0.72(-7.11%) |
Mar 19, 2020 | 9.657 | 10.38 | 9.590 | 10.19 | 12,549,716 | +0.78(+8.33%) |
Mar 18, 2020 | 9.515 | 9.813 | 9.015 | 9.403 | 11,198,720 | -0.36(-3.67%) |
Mar 17, 2020 | 8.791 | 9.858 | 8.657 | 9.761 | 8,139,660 | +1.11(+12.86%) |
Mar 16, 2020 | 8.642 | 9.037 | 8.552 | 8.649 | 8,546,544 | -1.57(-15.40%) |
Mar 13, 2020 | 10.40 | 10.43 | 9.687 | 10.22 | 8,049,519 | +0.22(+2.24%) |
Mar 12, 2020 | 10.04 | 10.29 | 9.500 | 10.000 | 10,281,235 | -1.17(-10.49%) |
Mar 11, 2020 | 11.41 | 11.49 | 11.06 | 11.17 | 7,427,487 | -0.87(-7.25%) |
Mar 10, 2020 | 12.19 | 12.24 | 11.66 | 12.04 | 11,490,137 | +0.17(+1.45%) |
Mar 09, 2020 | 12.31 | 12.63 | 11.87 | 11.87 | 7,203,237 | -1.38(-10.42%) |
Mar 06, 2020 | 13.18 | 13.34 | 13.06 | 13.25 | 3,809,756 | -0.22(-1.61%) |
Mar 05, 2020 | 13.41 | 13.66 | 13.31 | 13.47 | 6,274,562 | -0.13(-0.93%) |
Mar 04, 2020 | 13.18 | 13.61 | 13.07 | 13.60 | 6,671,617 | +1.00(+7.94%) |
Mar 03, 2020 | 12.86 | 13.03 | 12.51 | 12.60 | 7,190,013 | -0.36(-2.76%) |