Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.06 | 11.06 | 10.27 | 10.61 | 6,639,317 | -0.59(-5.31%) |
May 28, 2020 | 11.58 | 11.65 | 11.12 | 11.20 | 4,944,283 | -0.43(-3.66%) |
May 27, 2020 | 11.32 | 11.72 | 10.83 | 11.63 | 5,186,754 | +0.46(+4.13%) |
May 26, 2020 | 11.49 | 11.51 | 10.99 | 11.17 | 3,903,574 | +0.26(+2.36%) |
May 22, 2020 | 10.92 | 11.07 | 10.64 | 10.91 | 3,294,650 | -0.24(-2.15%) |
May 21, 2020 | 11.19 | 11.41 | 10.88 | 11.15 | 4,796,489 | +0.06(+0.56%) |
May 20, 2020 | 11.04 | 11.41 | 10.90 | 11.09 | 4,282,694 | +0.44(+4.08%) |
May 19, 2020 | 11.03 | 11.17 | 10.48 | 10.65 | 4,701,139 | -0.29(-2.68%) |
May 18, 2020 | 10.74 | 11.13 | 10.63 | 10.95 | 6,262,717 | +0.91(+9.02%) |
May 15, 2020 | 9.925 | 10.27 | 9.828 | 10.04 | 3,262,320 | +0.11(+1.12%) |
May 14, 2020 | 9.639 | 10.26 | 8.981 | 9.929 | 6,928,230 | -0.05(-0.53%) |
May 13, 2020 | 10.75 | 10.76 | 9.780 | 9.982 | 9,041,038 | -0.80(-7.41%) |
May 12, 2020 | 10.53 | 11.16 | 10.46 | 10.78 | 6,993,302 | +0.42(+4.07%) |
May 11, 2020 | 10.10 | 10.52 | 10.03 | 10.36 | 4,402,874 | +0.06(+0.60%) |
May 08, 2020 | 9.525 | 10.46 | 9.420 | 10.30 | 5,626,491 | +0.99(+10.66%) |
May 07, 2020 | 9.130 | 9.789 | 8.823 | 9.306 | 5,512,624 | +0.18(+2.02%) |
May 06, 2020 | 9.297 | 9.745 | 9.042 | 9.121 | 6,302,238 | -0.06(-0.67%) |
May 05, 2020 | 10.17 | 10.46 | 9.143 | 9.183 | 5,627,020 | -0.34(-3.59%) |
May 04, 2020 | 8.770 | 9.552 | 8.647 | 9.525 | 5,376,163 | +0.42(+4.63%) |
May 01, 2020 | 9.753 | 10.13 | 8.959 | 9.104 | 6,799,973 | -1.31(-12.56%) |
Apr 30, 2020 | 10.43 | 10.89 | 9.315 | 10.41 | 10,721,408 | +0.25(+2.51%) |
Apr 29, 2020 | 8.481 | 10.25 | 8.472 | 10.16 | 7,935,280 | +2.11(+26.17%) |
Apr 28, 2020 | 8.200 | 8.410 | 7.726 | 8.050 | 6,768,637 | +0.02(+0.22%) |
Apr 27, 2020 | 7.813 | 8.173 | 7.436 | 8.033 | 5,452,680 | -0.04(-0.54%) |
Apr 24, 2020 | 8.445 | 8.674 | 7.646 | 8.077 | 6,055,469 | +0.03(+0.33%) |
Apr 23, 2020 | 7.717 | 8.173 | 7.436 | 8.050 | 6,800,987 | +0.68(+9.30%) |
Apr 22, 2020 | 7.243 | 7.445 | 7.058 | 7.366 | 6,530,425 | +0.49(+7.15%) |
Apr 21, 2020 | 6.681 | 7.085 | 6.514 | 6.874 | 8,412,767 | -0.07(-1.01%) |
Apr 20, 2020 | 6.259 | 7.137 | 6.180 | 6.944 | 6,747,518 | -0.03(-0.38%) |
Apr 17, 2020 | 6.224 | 7.006 | 6.172 | 6.971 | 7,323,608 | +0.81(+13.11%) |
Apr 16, 2020 | 6.409 | 6.707 | 6.058 | 6.163 | 6,050,993 | -0.32(-4.88%) |
Apr 15, 2020 | 6.128 | 6.505 | 6.031 | 6.479 | 6,415,774 | -0.17(-2.51%) |
Apr 14, 2020 | 7.111 | 7.313 | 6.488 | 6.646 | 7,654,401 | -0.52(-7.23%) |
Apr 13, 2020 | 7.638 | 7.831 | 7.032 | 7.164 | 9,401,449 | +0.22(+3.16%) |
Apr 09, 2020 | 7.076 | 8.059 | 6.216 | 6.944 | 15,745,633 | +0.51(+7.91%) |
Apr 08, 2020 | 6.295 | 6.461 | 5.785 | 6.435 | 8,173,497 | +0.63(+10.89%) |
Apr 07, 2020 | 5.882 | 6.338 | 5.662 | 5.803 | 11,695,870 | +0.41(+7.65%) |
Apr 06, 2020 | 5.338 | 5.487 | 5.057 | 5.390 | 5,923,323 | +0.16(+3.02%) |
Apr 03, 2020 | 5.847 | 5.917 | 4.828 | 5.232 | 10,650,637 | -0.24(-4.33%) |
Apr 02, 2020 | 5.259 | 6.707 | 5.057 | 5.469 | 10,661,822 | +0.55(+11.25%) |
Apr 01, 2020 | 5.206 | 5.224 | 4.741 | 4.916 | 7,676,836 | -0.47(-8.65%) |
Mar 31, 2020 | 5.206 | 5.873 | 5.144 | 5.382 | 7,618,779 | +0.37(+7.36%) |
Mar 30, 2020 | 5.013 | 5.083 | 4.530 | 5.013 | 5,880,427 | -0.07(-1.38%) |
Mar 27, 2020 | 5.425 | 5.452 | 5.022 | 5.083 | 7,100,121 | -0.57(-10.09%) |
Mar 26, 2020 | 5.575 | 6.391 | 5.443 | 5.654 | 6,189,692 | +0.16(+2.88%) |
Mar 25, 2020 | 5.882 | 6.233 | 5.188 | 5.496 | 6,870,240 | +0.00(+0.00%) |
Mar 24, 2020 | 5.074 | 5.531 | 4.828 | 5.496 | 6,639,358 | +0.84(+18.11%) |
Mar 23, 2020 | 4.776 | 4.916 | 4.389 | 4.653 | 5,791,811 | -0.18(-3.81%) |
Mar 20, 2020 | 5.057 | 5.329 | 4.591 | 4.837 | 8,569,650 | -0.05(-1.08%) |
Mar 19, 2020 | 4.346 | 4.925 | 4.091 | 4.890 | 10,910,203 | +0.78(+19.02%) |
Mar 18, 2020 | 4.425 | 4.758 | 3.951 | 4.109 | 9,790,191 | -0.76(-15.68%) |
Mar 17, 2020 | 5.899 | 6.014 | 4.828 | 4.872 | 9,633,086 | -0.89(-15.40%) |
Mar 16, 2020 | 5.390 | 6.558 | 5.390 | 5.759 | 11,155,917 | -0.91(-13.68%) |
Mar 13, 2020 | 6.207 | 6.672 | 5.298 | 6.672 | 14,238,287 | +1.04(+18.38%) |
Mar 12, 2020 | 6.040 | 6.058 | 5.232 | 5.636 | 12,430,509 | -0.95(-14.40%) |
Mar 11, 2020 | 7.875 | 8.059 | 6.505 | 6.584 | 9,728,141 | -1.61(-19.61%) |
Mar 10, 2020 | 8.805 | 8.893 | 7.532 | 8.191 | 10,402,363 | +0.18(+2.30%) |
Mar 09, 2020 | 9.973 | 10.56 | 7.954 | 8.006 | 14,882,759 | -5.92(-42.50%) |
Mar 06, 2020 | 15.16 | 15.35 | 13.91 | 13.92 | 4,498,004 | -2.02(-12.67%) |
Mar 05, 2020 | 16.25 | 16.62 | 15.71 | 15.94 | 4,863,030 | -0.72(-4.32%) |
Mar 04, 2020 | 16.83 | 16.86 | 16.16 | 16.66 | 2,754,314 | +0.19(+1.17%) |
Mar 03, 2020 | 16.94 | 17.29 | 16.27 | 16.47 | 3,671,993 | -0.26(-1.57%) |