Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.25 | 11.45 | 11.19 | 11.39 | 10,222,200 | +0.02(+0.18%) |
May 28, 2020 | 11.57 | 11.63 | 11.31 | 11.37 | 8,138,833 | -0.22(-1.90%) |
May 27, 2020 | 11.52 | 11.67 | 11.18 | 11.59 | 16,447,249 | +0.20(+1.76%) |
May 26, 2020 | 11.59 | 11.67 | 11.26 | 11.39 | 8,701,164 | +0.28(+2.52%) |
May 22, 2020 | 10.98 | 11.25 | 10.89 | 11.11 | 8,472,300 | +0.10(+0.91%) |
May 21, 2020 | 10.90 | 11.05 | 10.81 | 11.01 | 14,376,552 | +0.08(+0.73%) |
May 20, 2020 | 10.77 | 10.97 | 10.69 | 10.93 | 20,269,864 | +0.42(+4.00%) |
May 19, 2020 | 10.44 | 10.77 | 10.38 | 10.51 | 9,737,506 | +0.03(+0.29%) |
May 18, 2020 | 10.33 | 10.51 | 10.26 | 10.48 | 12,549,577 | +0.45(+4.49%) |
May 15, 2020 | 9.760 | 10.15 | 9.740 | 10.03 | 12,476,700 | +0.17(+1.72%) |
May 14, 2020 | 9.410 | 9.920 | 9.410 | 9.860 | 13,275,417 | +0.26(+2.71%) |
May 13, 2020 | 9.950 | 10.01 | 9.510 | 9.600 | 19,066,844 | -0.36(-3.61%) |
May 12, 2020 | 9.800 | 10.29 | 9.800 | 9.960 | 29,807,884 | +0.29(+3.00%) |
May 11, 2020 | 9.540 | 9.730 | 9.510 | 9.670 | 11,554,416 | -0.03(-0.31%) |
May 08, 2020 | 9.560 | 9.735 | 9.510 | 9.700 | 12,909,499 | +0.22(+2.32%) |
May 07, 2020 | 9.370 | 9.560 | 9.360 | 9.480 | 15,381,311 | +0.14(+1.50%) |
May 06, 2020 | 9.460 | 9.580 | 9.340 | 9.340 | 10,635,893 | -0.06(-0.64%) |
May 05, 2020 | 9.650 | 9.660 | 9.320 | 9.400 | 9,564,483 | -0.07(-0.74%) |
May 04, 2020 | 9.200 | 9.570 | 9.040 | 9.470 | 19,309,900 | +0.13(+1.39%) |
May 01, 2020 | 9.480 | 9.520 | 9.275 | 9.340 | 16,529,100 | -0.32(-3.31%) |
Apr 30, 2020 | 9.580 | 9.830 | 9.520 | 9.660 | 17,652,112 | -0.15(-1.53%) |
Apr 29, 2020 | 9.710 | 9.910 | 9.580 | 9.810 | 17,276,268 | +0.33(+3.48%) |
Apr 28, 2020 | 9.760 | 9.770 | 9.320 | 9.480 | 14,046,589 | +0.24(+2.60%) |
Apr 27, 2020 | 9.080 | 9.300 | 8.870 | 9.240 | 19,969,348 | +0.37(+4.17%) |
Apr 24, 2020 | 8.400 | 9.040 | 8.320 | 8.870 | 24,950,500 | +0.81(+10.05%) |
Apr 23, 2020 | 8.140 | 8.150 | 7.950 | 8.060 | 7,857,875 | +0.01(+0.12%) |
Apr 22, 2020 | 8.140 | 8.150 | 7.840 | 8.050 | 11,491,017 | +0.15(+1.90%) |
Apr 21, 2020 | 7.810 | 8.020 | 7.730 | 7.900 | 19,857,140 | -0.13(-1.62%) |
Apr 20, 2020 | 7.900 | 8.250 | 7.810 | 8.030 | 17,174,534 | -0.10(-1.23%) |
Apr 17, 2020 | 8.100 | 8.170 | 7.730 | 8.130 | 18,324,900 | -0.57(-6.55%) |
Apr 16, 2020 | 7.630 | 7.730 | 7.400 | 8.700 | 8,798,705 | +1.13(+14.93%) |
Apr 15, 2020 | 7.600 | 7.860 | 7.180 | 7.570 | 15,788,527 | -0.48(-5.96%) |
Apr 14, 2020 | 8.090 | 8.110 | 7.940 | 8.050 | 9,547,512 | +0.17(+2.16%) |
Apr 13, 2020 | 7.930 | 7.970 | 7.540 | 7.880 | 9,013,366 | -0.05(-0.63%) |
Apr 09, 2020 | 7.850 | 8.200 | 7.540 | 7.930 | 16,120,900 | +0.49(+6.59%) |
Apr 08, 2020 | 7.450 | 7.760 | 7.300 | 7.440 | 19,566,820 | +0.10(+1.36%) |
Apr 07, 2020 | 7.750 | 8.050 | 7.270 | 7.340 | 16,332,005 | +0.33(+4.71%) |
Apr 06, 2020 | 6.740 | 7.020 | 6.600 | 7.010 | 21,934,236 | +0.73(+11.62%) |
Apr 03, 2020 | 6.490 | 6.570 | 6.265 | 6.280 | 15,835,100 | -0.18(-2.79%) |
Apr 02, 2020 | 6.580 | 6.740 | 6.220 | 6.460 | 12,134,243 | -0.17(-2.56%) |
Apr 01, 2020 | 6.500 | 6.900 | 6.370 | 6.630 | 14,256,611 | -0.13(-1.92%) |
Mar 31, 2020 | 6.330 | 7.510 | 6.300 | 6.760 | 35,121,548 | +0.34(+5.30%) |
Mar 30, 2020 | 6.550 | 6.620 | 5.990 | 6.420 | 20,630,968 | -0.43(-6.28%) |
Mar 27, 2020 | 6.780 | 7.100 | 6.551 | 6.850 | 15,231,200 | -0.19(-2.70%) |
Mar 26, 2020 | 7.330 | 7.990 | 6.790 | 7.040 | 20,461,942 | -0.09(-1.26%) |
Mar 25, 2020 | 6.250 | 7.470 | 6.120 | 7.130 | 24,065,076 | +0.95(+15.37%) |
Mar 24, 2020 | 6.920 | 6.990 | 6.010 | 6.180 | 25,135,580 | +0.15(+2.49%) |
Mar 23, 2020 | 5.590 | 6.470 | 5.110 | 6.030 | 33,368,594 | +0.58(+10.64%) |
Mar 20, 2020 | 5.220 | 6.730 | 5.150 | 5.450 | 41,125,400 | +0.43(+8.57%) |
Mar 19, 2020 | 3.540 | 5.120 | 3.400 | 5.020 | 32,810,138 | +1.50(+42.61%) |
Mar 18, 2020 | 4.340 | 4.790 | 3.220 | 3.520 | 39,157,884 | -1.58(-30.98%) |
Mar 17, 2020 | 6.230 | 6.250 | 3.230 | 5.100 | 51,778,504 | -0.98(-16.12%) |
Mar 16, 2020 | 7.200 | 7.250 | 5.450 | 6.080 | 36,074,556 | -2.41(-28.39%) |
Mar 13, 2020 | 8.300 | 8.610 | 7.870 | 8.490 | 38,606,400 | +0.60(+7.60%) |
Mar 12, 2020 | 9.000 | 9.160 | 7.770 | 7.890 | 41,328,456 | -1.91(-19.49%) |
Mar 11, 2020 | 10.45 | 10.45 | 9.710 | 9.800 | 41,217,172 | -0.88(-8.24%) |
Mar 10, 2020 | 10.38 | 10.68 | 10.23 | 10.68 | 28,327,724 | +0.64(+6.37%) |
Mar 09, 2020 | 10.20 | 10.65 | 9.980 | 10.04 | 39,707,832 | -1.05(-9.47%) |
Mar 06, 2020 | 11.10 | 11.41 | 10.81 | 11.09 | 34,694,100 | -0.16(-1.42%) |
Mar 05, 2020 | 11.77 | 11.82 | 11.20 | 11.25 | 40,066,064 | -0.69(-5.78%) |
Mar 04, 2020 | 12.10 | 12.17 | 11.83 | 11.94 | 49,180,060 | -0.03(-0.25%) |
Mar 03, 2020 | 12.38 | 12.67 | 11.96 | 11.97 | 30,532,976 | -0.43(-3.47%) |