Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.53 | 11.99 | 11.26 | 11.62 | 3,373,800 | +0.02(+0.17%) |
May 28, 2020 | 12.28 | 12.51 | 11.47 | 11.60 | 5,708,253 | -1.45(-11.11%) |
May 27, 2020 | 13.20 | 13.34 | 12.30 | 13.05 | 5,140,643 | +0.39(+3.08%) |
May 26, 2020 | 12.56 | 12.75 | 12.34 | 12.66 | 3,181,762 | +0.85(+7.20%) |
May 22, 2020 | 12.00 | 12.18 | 11.64 | 11.81 | 2,320,300 | -0.22(-1.83%) |
May 21, 2020 | 11.37 | 12.39 | 11.37 | 12.03 | 3,541,811 | +0.67(+5.90%) |
May 20, 2020 | 11.83 | 11.89 | 11.25 | 11.36 | 2,595,460 | -0.29(-2.49%) |
May 19, 2020 | 11.74 | 12.07 | 11.43 | 11.65 | 2,190,277 | -0.21(-1.77%) |
May 18, 2020 | 11.97 | 12.30 | 11.64 | 11.86 | 2,713,065 | +0.72(+6.46%) |
May 15, 2020 | 10.41 | 11.34 | 10.26 | 11.14 | 1,969,700 | +0.62(+5.89%) |
May 14, 2020 | 10.18 | 10.91 | 9.915 | 10.52 | 3,076,524 | +0.03(+0.29%) |
May 13, 2020 | 10.70 | 11.08 | 10.26 | 10.49 | 3,709,703 | -0.52(-4.72%) |
May 12, 2020 | 11.20 | 11.41 | 10.94 | 11.01 | 4,505,323 | -0.13(-1.17%) |
May 11, 2020 | 10.34 | 11.31 | 10.19 | 11.14 | 3,202,827 | +0.55(+5.19%) |
May 08, 2020 | 10.46 | 10.66 | 10.38 | 10.59 | 1,771,700 | +0.43(+4.23%) |
May 07, 2020 | 9.800 | 10.64 | 9.760 | 10.16 | 1,793,535 | +0.57(+5.94%) |
May 06, 2020 | 9.760 | 9.820 | 9.340 | 9.590 | 2,047,444 | +0.04(+0.42%) |
May 05, 2020 | 10.00 | 10.26 | 9.515 | 9.550 | 2,333,571 | -0.20(-2.05%) |
May 04, 2020 | 9.800 | 10.22 | 9.510 | 9.750 | 1,891,566 | -0.35(-3.47%) |
May 01, 2020 | 10.22 | 10.37 | 9.720 | 10.10 | 1,731,700 | -0.48(-4.54%) |
Apr 30, 2020 | 10.86 | 10.99 | 10.51 | 10.58 | 2,033,195 | -0.80(-7.03%) |
Apr 29, 2020 | 11.90 | 11.97 | 11.37 | 11.38 | 2,570,151 | +0.20(+1.79%) |
Apr 28, 2020 | 11.20 | 11.42 | 10.49 | 11.18 | 3,085,367 | +0.57(+5.37%) |
Apr 27, 2020 | 9.210 | 10.70 | 9.120 | 10.61 | 2,948,990 | +1.51(+16.59%) |
Apr 24, 2020 | 9.130 | 9.270 | 8.795 | 9.100 | 1,632,400 | +0.06(+0.66%) |
Apr 23, 2020 | 9.060 | 9.520 | 9.010 | 9.040 | 2,300,790 | -0.11(-1.20%) |
Apr 22, 2020 | 9.900 | 9.930 | 9.010 | 9.150 | 3,088,835 | -0.61(-6.25%) |
Apr 21, 2020 | 9.700 | 9.980 | 9.370 | 9.760 | 2,080,571 | -0.54(-5.24%) |
Apr 20, 2020 | 10.52 | 11.05 | 10.25 | 10.30 | 2,104,400 | -0.77(-6.96%) |
Apr 17, 2020 | 11.00 | 11.32 | 10.64 | 11.07 | 2,352,900 | +0.97(+9.60%) |
Apr 16, 2020 | 10.16 | 10.38 | 9.910 | 10.10 | 1,151,070 | -0.06(-0.59%) |
Apr 15, 2020 | 10.28 | 10.38 | 9.870 | 10.16 | 1,634,932 | -0.94(-8.47%) |
Apr 14, 2020 | 11.38 | 11.71 | 11.08 | 11.10 | 2,151,540 | +0.10(+0.91%) |
Apr 13, 2020 | 11.35 | 11.35 | 10.83 | 11.00 | 2,987,411 | -0.37(-3.25%) |
Apr 09, 2020 | 11.18 | 11.91 | 11.01 | 11.37 | 2,710,500 | +0.76(+7.16%) |
Apr 08, 2020 | 10.17 | 10.86 | 10.04 | 10.61 | 1,774,664 | +0.52(+5.15%) |
Apr 07, 2020 | 10.38 | 10.83 | 9.950 | 10.09 | 3,432,124 | +0.57(+5.99%) |
Apr 06, 2020 | 8.640 | 9.590 | 8.610 | 9.520 | 3,063,029 | +1.46(+18.11%) |
Apr 03, 2020 | 8.020 | 8.170 | 7.670 | 8.060 | 2,068,000 | +0.09(+1.13%) |
Apr 02, 2020 | 8.050 | 8.460 | 7.410 | 7.970 | 2,710,832 | -0.20(-2.45%) |
Apr 01, 2020 | 8.490 | 8.490 | 8.030 | 8.170 | 2,383,035 | -0.92(-10.12%) |
Mar 31, 2020 | 9.310 | 9.585 | 8.760 | 9.090 | 2,346,424 | -0.22(-2.36%) |
Mar 30, 2020 | 9.800 | 9.800 | 9.140 | 9.310 | 1,588,837 | -0.60(-6.05%) |
Mar 27, 2020 | 9.400 | 10.10 | 9.000 | 9.910 | 3,034,700 | -0.09(-0.90%) |
Mar 26, 2020 | 9.710 | 10.62 | 9.100 | 10.00 | 5,052,422 | +0.53(+5.60%) |
Mar 25, 2020 | 9.190 | 9.690 | 8.780 | 9.470 | 3,872,742 | +0.33(+3.61%) |
Mar 24, 2020 | 9.010 | 9.530 | 8.690 | 9.140 | 3,859,999 | +0.92(+11.19%) |
Mar 23, 2020 | 8.590 | 8.930 | 8.080 | 8.220 | 2,884,956 | -0.47(-5.41%) |
Mar 20, 2020 | 9.370 | 9.690 | 8.570 | 8.690 | 3,403,800 | -0.44(-4.82%) |
Mar 19, 2020 | 7.920 | 9.220 | 7.505 | 9.130 | 2,434,564 | +1.09(+13.56%) |
Mar 18, 2020 | 8.600 | 9.222 | 7.420 | 8.040 | 3,838,883 | -1.44(-15.19%) |
Mar 17, 2020 | 9.830 | 10.09 | 8.590 | 9.480 | 4,286,442 | -0.32(-3.27%) |
Mar 16, 2020 | 9.780 | 10.48 | 9.215 | 9.800 | 4,340,696 | -1.48(-13.12%) |
Mar 13, 2020 | 10.80 | 11.33 | 10.32 | 11.28 | 4,965,900 | +1.21(+12.02%) |
Mar 12, 2020 | 10.22 | 11.12 | 9.980 | 10.07 | 5,238,760 | -0.79(-7.27%) |
Mar 11, 2020 | 11.48 | 11.54 | 10.76 | 10.86 | 5,831,115 | -0.63(-5.48%) |
Mar 10, 2020 | 10.96 | 11.59 | 10.61 | 11.49 | 4,742,426 | +1.08(+10.37%) |
Mar 09, 2020 | 10.09 | 11.18 | 10.01 | 10.41 | 2,950,465 | -0.89(-7.88%) |
Mar 06, 2020 | 11.11 | 11.75 | 11.02 | 11.30 | 3,162,600 | -0.37(-3.17%) |
Mar 05, 2020 | 13.29 | 13.30 | 11.60 | 11.67 | 6,830,901 | -1.96(-14.38%) |
Mar 04, 2020 | 13.06 | 13.82 | 12.76 | 13.63 | 4,978,032 | +1.12(+8.98%) |
Mar 03, 2020 | 12.80 | 13.45 | 12.35 | 12.51 | 4,851,504 | -0.22(-1.70%) |