Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.91 | 10.97 | 10.65 | 10.89 | 2,068,100 | +0.01(+0.09%) |
May 28, 2020 | 10.81 | 11.14 | 10.75 | 10.88 | 3,222,768 | +0.34(+3.23%) |
May 27, 2020 | 10.51 | 10.87 | 10.45 | 10.54 | 3,326,936 | +0.36(+3.54%) |
May 26, 2020 | 10.49 | 10.49 | 9.980 | 10.18 | 4,648,980 | -0.48(-4.50%) |
May 22, 2020 | 10.55 | 10.90 | 10.42 | 10.66 | 3,227,600 | +0.08(+0.76%) |
May 21, 2020 | 11.00 | 11.00 | 10.05 | 10.58 | 7,531,217 | -0.64(-5.75%) |
May 20, 2020 | 11.64 | 11.68 | 10.87 | 11.22 | 4,881,117 | -0.19(-1.62%) |
May 19, 2020 | 11.51 | 11.55 | 11.26 | 11.41 | 2,748,779 | +0.00(+0.00%) |
May 18, 2020 | 11.52 | 11.73 | 11.33 | 11.41 | 4,671,794 | +0.36(+3.26%) |
May 15, 2020 | 11.73 | 11.75 | 10.90 | 11.05 | 5,911,400 | -0.75(-6.36%) |
May 14, 2020 | 12.19 | 12.19 | 11.60 | 11.80 | 6,486,585 | +0.59(+5.26%) |
May 13, 2020 | 11.26 | 11.55 | 10.82 | 11.21 | 7,497,585 | +0.58(+5.46%) |
May 12, 2020 | 10.50 | 11.26 | 10.33 | 10.63 | 8,984,032 | +0.34(+3.30%) |
May 11, 2020 | 10.51 | 11.04 | 9.670 | 10.29 | 13,307,486 | -1.16(-10.13%) |
May 08, 2020 | 12.10 | 12.38 | 11.16 | 11.45 | 12,475,300 | -0.53(-4.38%) |
May 07, 2020 | 10.97 | 12.29 | 10.96 | 11.97 | 13,682,028 | +1.22(+11.40%) |
May 06, 2020 | 10.30 | 10.76 | 10.26 | 10.75 | 5,799,211 | +0.72(+7.18%) |
May 05, 2020 | 10.03 | 10.20 | 9.900 | 10.03 | 4,301,836 | +0.06(+0.60%) |
May 04, 2020 | 9.590 | 10.10 | 9.550 | 9.970 | 4,594,663 | +0.51(+5.34%) |
May 01, 2020 | 10.00 | 10.00 | 9.430 | 9.465 | 4,831,700 | -0.40(-4.10%) |
Apr 30, 2020 | 9.650 | 10.03 | 9.430 | 9.870 | 8,234,582 | +0.27(+2.81%) |
Apr 29, 2020 | 9.060 | 9.950 | 9.060 | 9.600 | 9,906,960 | +1.20(+14.29%) |
Apr 28, 2020 | 8.840 | 8.870 | 8.360 | 8.400 | 4,546,122 | -0.39(-4.49%) |
Apr 27, 2020 | 8.800 | 8.810 | 8.630 | 8.795 | 3,791,927 | +0.24(+2.87%) |
Apr 24, 2020 | 8.590 | 8.680 | 8.200 | 8.550 | 4,186,000 | -0.06(-0.75%) |
Apr 23, 2020 | 7.760 | 8.630 | 7.750 | 8.615 | 7,440,468 | +0.92(+11.88%) |
Apr 22, 2020 | 7.650 | 7.750 | 7.520 | 7.700 | 3,524,079 | +0.26(+3.49%) |
Apr 21, 2020 | 7.197 | 7.500 | 7.030 | 7.440 | 3,266,412 | +0.14(+1.92%) |
Apr 20, 2020 | 7.569 | 7.770 | 7.170 | 7.300 | 3,809,637 | -0.19(-2.54%) |
Apr 17, 2020 | 7.640 | 7.670 | 7.200 | 7.490 | 2,823,500 | -0.17(-2.22%) |
Apr 16, 2020 | 7.450 | 7.690 | 7.280 | 7.660 | 3,216,798 | +0.52(+7.21%) |
Apr 15, 2020 | 7.176 | 7.240 | 7.050 | 7.145 | 2,683,162 | -0.19(-2.52%) |
Apr 14, 2020 | 7.367 | 7.620 | 7.300 | 7.330 | 2,931,262 | +0.08(+1.10%) |
Apr 13, 2020 | 7.450 | 7.460 | 7.150 | 7.250 | 4,296,846 | -0.55(-7.05%) |
Apr 09, 2020 | 7.940 | 8.080 | 7.620 | 7.800 | 3,274,400 | -0.05(-0.64%) |
Apr 08, 2020 | 7.790 | 8.040 | 7.700 | 7.850 | 2,370,540 | +0.19(+2.48%) |
Apr 07, 2020 | 8.069 | 8.150 | 7.610 | 7.660 | 3,469,881 | -0.29(-3.65%) |
Apr 06, 2020 | 7.824 | 8.060 | 7.710 | 7.950 | 4,910,448 | +0.47(+6.28%) |
Apr 03, 2020 | 7.940 | 7.940 | 7.250 | 7.480 | 3,059,700 | -0.24(-3.11%) |
Apr 02, 2020 | 7.000 | 7.870 | 6.980 | 7.720 | 7,980,627 | +1.23(+18.86%) |
Apr 01, 2020 | 6.800 | 6.900 | 6.410 | 6.495 | 4,274,846 | -0.62(-8.78%) |
Mar 31, 2020 | 7.070 | 7.140 | 6.940 | 7.120 | 2,675,503 | +0.07(+0.99%) |
Mar 30, 2020 | 7.080 | 7.150 | 6.910 | 7.050 | 3,654,427 | -0.25(-3.42%) |
Mar 27, 2020 | 7.369 | 7.405 | 7.110 | 7.300 | 3,841,100 | -0.06(-0.82%) |
Mar 26, 2020 | 7.270 | 7.470 | 7.050 | 7.360 | 4,711,538 | +0.01(+0.14%) |
Mar 25, 2020 | 7.450 | 7.670 | 7.250 | 7.350 | 4,165,800 | -0.20(-2.65%) |
Mar 24, 2020 | 7.850 | 7.930 | 7.450 | 7.550 | 4,561,482 | +0.36(+5.01%) |
Mar 23, 2020 | 7.020 | 7.330 | 6.860 | 7.190 | 4,204,967 | +0.19(+2.71%) |
Mar 20, 2020 | 7.730 | 7.990 | 6.650 | 7.000 | 6,952,000 | -0.20(-2.78%) |
Mar 19, 2020 | 6.980 | 7.530 | 6.590 | 7.200 | 8,487,054 | +1.19(+19.80%) |
Mar 18, 2020 | 5.870 | 6.090 | 5.550 | 6.010 | 5,589,735 | -0.09(-1.48%) |
Mar 17, 2020 | 5.900 | 6.440 | 5.620 | 6.100 | 5,408,652 | +0.56(+10.13%) |
Mar 16, 2020 | 5.130 | 5.940 | 5.010 | 5.539 | 7,240,460 | -0.78(-12.36%) |
Mar 13, 2020 | 6.920 | 7.500 | 5.610 | 6.320 | 10,933,500 | -0.10(-1.56%) |
Mar 12, 2020 | 6.970 | 7.350 | 5.880 | 6.420 | 11,750,462 | -2.19(-25.44%) |
Mar 11, 2020 | 9.000 | 9.050 | 8.150 | 8.610 | 5,530,764 | -0.65(-7.02%) |
Mar 10, 2020 | 9.410 | 9.490 | 8.520 | 9.260 | 4,923,890 | +0.39(+4.40%) |
Mar 09, 2020 | 8.990 | 9.100 | 8.210 | 8.870 | 9,051,912 | -1.71(-16.16%) |
Mar 06, 2020 | 10.93 | 11.11 | 10.26 | 10.58 | 4,238,400 | -0.35(-3.20%) |
Mar 05, 2020 | 10.43 | 10.99 | 10.05 | 10.93 | 6,350,441 | +0.89(+8.86%) |
Mar 04, 2020 | 10.08 | 10.29 | 9.960 | 10.04 | 2,981,066 | +0.04(+0.40%) |
Mar 03, 2020 | 10.27 | 10.42 | 9.450 | 10.00 | 4,127,408 | -0.36(-3.43%) |