Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.67 | 12.03 | 11.54 | 11.54 | 2,429,260 | -0.43(-3.60%) |
May 28, 2020 | 12.59 | 12.60 | 11.90 | 11.97 | 1,818,029 | -0.47(-3.75%) |
May 27, 2020 | 12.18 | 12.53 | 11.98 | 12.44 | 2,663,492 | +0.67(+5.68%) |
May 26, 2020 | 11.69 | 12.02 | 11.44 | 11.77 | 2,307,434 | +0.81(+7.39%) |
May 22, 2020 | 10.94 | 11.01 | 10.66 | 10.96 | 1,655,482 | -0.05(-0.48%) |
May 21, 2020 | 11.21 | 11.34 | 10.91 | 11.01 | 1,778,046 | -0.29(-2.57%) |
May 20, 2020 | 11.22 | 11.45 | 11.19 | 11.30 | 1,663,454 | +0.48(+4.39%) |
May 19, 2020 | 10.99 | 11.30 | 10.71 | 10.83 | 2,291,442 | -0.33(-2.92%) |
May 18, 2020 | 10.65 | 11.30 | 10.55 | 11.15 | 3,249,020 | +1.39(+14.25%) |
May 15, 2020 | 9.876 | 10.33 | 9.691 | 9.762 | 2,007,664 | -0.40(-3.98%) |
May 14, 2020 | 9.550 | 10.42 | 9.348 | 10.17 | 2,741,834 | +0.26(+2.67%) |
May 13, 2020 | 10.16 | 10.24 | 9.567 | 9.903 | 2,590,439 | -0.40(-3.85%) |
May 12, 2020 | 10.88 | 11.07 | 10.29 | 10.30 | 1,843,984 | -0.56(-5.15%) |
May 11, 2020 | 11.10 | 11.10 | 10.45 | 10.86 | 2,848,375 | -0.26(-2.32%) |
May 08, 2020 | 10.44 | 11.18 | 10.26 | 11.12 | 3,518,907 | +1.12(+11.20%) |
May 07, 2020 | 10.90 | 11.03 | 9.902 | 9.997 | 3,337,457 | -0.61(-5.76%) |
May 06, 2020 | 11.13 | 11.93 | 10.57 | 10.61 | 4,697,322 | +0.12(+1.15%) |
May 05, 2020 | 9.885 | 10.76 | 9.791 | 10.49 | 4,716,859 | +1.09(+11.64%) |
May 04, 2020 | 9.119 | 9.420 | 8.861 | 9.395 | 2,832,001 | -0.02(-0.18%) |
May 01, 2020 | 9.808 | 9.903 | 9.205 | 9.412 | 3,016,985 | -0.69(-6.82%) |
Apr 30, 2020 | 10.37 | 10.41 | 9.868 | 10.10 | 3,511,027 | -0.63(-5.86%) |
Apr 29, 2020 | 10.32 | 10.89 | 10.19 | 10.73 | 3,332,274 | +0.99(+10.17%) |
Apr 28, 2020 | 9.903 | 10.07 | 9.541 | 9.739 | 2,346,714 | +0.14(+1.43%) |
Apr 27, 2020 | 9.317 | 9.851 | 9.265 | 9.601 | 2,146,100 | +0.35(+3.82%) |
Apr 24, 2020 | 9.248 | 9.300 | 8.878 | 9.248 | 1,451,878 | +0.23(+2.58%) |
Apr 23, 2020 | 8.904 | 9.334 | 8.852 | 9.016 | 1,834,227 | +0.26(+2.95%) |
Apr 22, 2020 | 9.050 | 9.265 | 8.624 | 8.757 | 1,793,214 | -0.01(-0.10%) |
Apr 21, 2020 | 8.602 | 8.878 | 8.404 | 8.766 | 2,756,423 | -0.20(-2.21%) |
Apr 20, 2020 | 8.697 | 9.321 | 8.439 | 8.964 | 2,735,131 | -0.16(-1.79%) |
Apr 17, 2020 | 8.637 | 9.295 | 8.559 | 9.128 | 5,350,884 | +0.52(+6.00%) |
Apr 16, 2020 | 8.232 | 8.275 | 7.603 | 8.611 | 3,074,004 | +0.34(+4.17%) |
Apr 15, 2020 | 8.620 | 8.749 | 8.198 | 8.266 | 3,040,368 | -0.93(-10.11%) |
Apr 14, 2020 | 9.472 | 9.739 | 8.818 | 9.196 | 3,491,942 | +0.12(+1.33%) |
Apr 13, 2020 | 9.610 | 9.653 | 8.525 | 9.076 | 3,896,966 | -0.39(-4.09%) |
Apr 09, 2020 | 8.559 | 9.730 | 8.447 | 9.463 | 4,855,583 | +1.27(+15.44%) |
Apr 08, 2020 | 7.474 | 8.301 | 7.362 | 8.198 | 3,647,852 | +0.77(+10.31%) |
Apr 07, 2020 | 7.819 | 8.137 | 7.289 | 7.431 | 5,169,884 | +0.24(+3.35%) |
Apr 06, 2020 | 6.854 | 7.268 | 6.605 | 7.190 | 5,613,162 | +0.94(+15.01%) |
Apr 03, 2020 | 6.579 | 6.837 | 6.045 | 6.252 | 5,013,870 | -0.22(-3.33%) |
Apr 02, 2020 | 6.510 | 7.018 | 6.372 | 6.467 | 3,012,649 | -0.03(-0.40%) |
Apr 01, 2020 | 7.199 | 7.309 | 6.346 | 6.493 | 4,734,828 | -1.15(-14.99%) |
Mar 31, 2020 | 8.258 | 8.421 | 7.414 | 7.638 | 7,234,557 | -0.71(-8.46%) |
Mar 30, 2020 | 8.215 | 9.041 | 7.913 | 8.344 | 4,036,039 | +0.15(+1.89%) |
Mar 27, 2020 | 8.938 | 8.947 | 7.913 | 8.189 | 4,967,650 | -1.13(-12.11%) |
Mar 26, 2020 | 9.438 | 10.03 | 8.921 | 9.317 | 5,597,045 | -0.06(-0.64%) |
Mar 25, 2020 | 8.396 | 9.911 | 7.896 | 9.377 | 7,861,203 | +1.15(+13.91%) |
Mar 24, 2020 | 7.776 | 8.409 | 7.147 | 8.232 | 4,747,972 | +1.16(+16.44%) |
Mar 23, 2020 | 7.750 | 8.094 | 7.014 | 7.070 | 3,622,781 | -0.79(-10.08%) |
Mar 20, 2020 | 9.041 | 9.136 | 7.862 | 7.862 | 4,342,164 | -0.90(-10.31%) |
Mar 19, 2020 | 8.017 | 9.334 | 7.664 | 8.766 | 2,887,608 | +0.44(+5.27%) |
Mar 18, 2020 | 8.551 | 9.610 | 7.578 | 8.327 | 4,188,508 | -0.96(-10.38%) |
Mar 17, 2020 | 8.086 | 9.386 | 7.595 | 9.291 | 5,415,047 | +1.42(+18.05%) |
Mar 16, 2020 | 7.233 | 8.559 | 6.897 | 7.870 | 4,533,480 | -1.00(-11.26%) |
Mar 13, 2020 | 8.740 | 8.869 | 7.474 | 8.869 | 5,031,987 | +0.87(+10.87%) |
Mar 12, 2020 | 8.482 | 8.482 | 7.664 | 8.000 | 5,524,124 | -1.18(-12.85%) |
Mar 11, 2020 | 9.524 | 9.550 | 8.869 | 9.179 | 5,829,440 | -0.76(-7.63%) |
Mar 10, 2020 | 9.541 | 10.13 | 8.731 | 9.937 | 4,808,798 | +0.98(+10.96%) |
Mar 09, 2020 | 10.09 | 10.55 | 8.947 | 8.955 | 7,158,904 | -2.64(-22.79%) |
Mar 06, 2020 | 12.36 | 12.63 | 11.53 | 11.60 | 5,020,838 | -1.29(-10.02%) |
Mar 05, 2020 | 12.86 | 13.22 | 12.45 | 12.89 | 3,253,895 | -0.07(-0.53%) |
Mar 04, 2020 | 12.88 | 13.06 | 12.13 | 12.96 | 3,860,148 | +0.40(+3.15%) |
Mar 03, 2020 | 12.51 | 13.39 | 12.24 | 12.56 | 6,321,566 | +0.14(+1.11%) |