Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.22 | 12.06 | 11.22 | 12.01 | 1,468,000 | +0.77(+6.85%) |
May 28, 2020 | 11.61 | 11.91 | 11.12 | 11.24 | 1,385,252 | -0.42(-3.60%) |
May 27, 2020 | 12.00 | 12.11 | 10.93 | 11.66 | 1,455,145 | -0.21(-1.77%) |
May 26, 2020 | 12.50 | 12.58 | 11.79 | 11.87 | 1,217,743 | -0.19(-1.58%) |
May 22, 2020 | 11.54 | 12.10 | 11.40 | 12.06 | 1,247,600 | +0.71(+6.26%) |
May 21, 2020 | 11.31 | 11.53 | 11.12 | 11.35 | 822,326 | -0.03(-0.26%) |
May 20, 2020 | 11.15 | 11.53 | 11.00 | 11.38 | 1,421,150 | +0.51(+4.69%) |
May 19, 2020 | 10.94 | 11.18 | 10.74 | 10.87 | 857,947 | +0.02(+0.18%) |
May 18, 2020 | 10.92 | 11.16 | 10.66 | 10.85 | 1,312,273 | +0.27(+2.55%) |
May 15, 2020 | 10.29 | 10.84 | 10.19 | 10.58 | 1,766,500 | +0.28(+2.72%) |
May 14, 2020 | 10.00 | 10.50 | 9.900 | 10.30 | 1,671,571 | -0.52(-4.81%) |
May 13, 2020 | 11.50 | 11.67 | 10.64 | 10.82 | 1,369,359 | -0.67(-5.83%) |
May 12, 2020 | 12.00 | 12.39 | 11.46 | 11.49 | 1,685,542 | -0.04(-0.35%) |
May 11, 2020 | 11.20 | 11.84 | 11.00 | 11.53 | 1,385,268 | +0.27(+2.40%) |
May 08, 2020 | 11.00 | 11.44 | 10.71 | 11.26 | 1,154,300 | +0.27(+2.46%) |
May 07, 2020 | 10.65 | 11.00 | 10.59 | 10.99 | 1,708,169 | +0.53(+5.07%) |
May 06, 2020 | 10.07 | 10.58 | 10.07 | 10.46 | 1,028,623 | +0.43(+4.29%) |
May 05, 2020 | 10.40 | 10.57 | 9.960 | 10.03 | 1,574,824 | -0.18(-1.76%) |
May 04, 2020 | 10.12 | 10.48 | 9.930 | 10.21 | 1,544,299 | -0.02(-0.20%) |
May 01, 2020 | 10.30 | 10.33 | 9.960 | 10.23 | 832,400 | -0.34(-3.22%) |
Apr 30, 2020 | 10.75 | 10.96 | 10.51 | 10.57 | 1,564,271 | -0.32(-2.94%) |
Apr 29, 2020 | 10.61 | 10.98 | 10.50 | 10.89 | 1,204,426 | +0.46(+4.41%) |
Apr 28, 2020 | 10.95 | 11.09 | 10.12 | 10.43 | 1,228,450 | +0.06(+0.58%) |
Apr 27, 2020 | 9.780 | 10.49 | 9.780 | 10.37 | 2,156,953 | +0.71(+7.35%) |
Apr 24, 2020 | 9.630 | 9.720 | 9.380 | 9.660 | 1,739,100 | +0.09(+0.94%) |
Apr 23, 2020 | 9.450 | 9.930 | 9.340 | 9.570 | 968,619 | +0.12(+1.27%) |
Apr 22, 2020 | 9.480 | 9.590 | 9.080 | 9.450 | 1,046,303 | +0.19(+2.05%) |
Apr 21, 2020 | 9.790 | 9.890 | 8.960 | 9.260 | 1,150,325 | -0.59(-5.99%) |
Apr 20, 2020 | 9.750 | 10.24 | 9.650 | 9.850 | 898,126 | +0.00(+0.00%) |
Apr 17, 2020 | 10.58 | 10.69 | 9.850 | 9.850 | 1,391,400 | -0.70(-6.63%) |
Apr 16, 2020 | 9.930 | 10.61 | 9.430 | 10.55 | 3,314,187 | +0.80(+8.20%) |
Apr 15, 2020 | 9.360 | 10.16 | 9.245 | 9.750 | 2,335,304 | +0.13(+1.35%) |
Apr 14, 2020 | 9.340 | 9.800 | 9.220 | 9.620 | 1,833,878 | +0.15(+1.58%) |
Apr 13, 2020 | 9.170 | 9.560 | 9.000 | 9.470 | 1,565,602 | +0.35(+3.84%) |
Apr 09, 2020 | 8.880 | 9.260 | 8.770 | 9.120 | 1,959,000 | +0.38(+4.35%) |
Apr 08, 2020 | 8.540 | 8.885 | 8.350 | 8.740 | 1,683,781 | +0.29(+3.43%) |
Apr 07, 2020 | 8.900 | 9.050 | 8.390 | 8.450 | 1,878,602 | -0.33(-3.76%) |
Apr 06, 2020 | 8.500 | 8.870 | 8.320 | 8.780 | 1,461,452 | +0.55(+6.68%) |
Apr 03, 2020 | 8.070 | 8.400 | 7.975 | 8.230 | 1,216,600 | -0.02(-0.24%) |
Apr 02, 2020 | 7.190 | 8.280 | 7.190 | 8.250 | 2,522,716 | +0.43(+5.50%) |
Apr 01, 2020 | 7.750 | 8.190 | 7.700 | 7.820 | 1,433,088 | -0.23(-2.86%) |
Mar 31, 2020 | 8.370 | 8.650 | 8.010 | 8.050 | 1,771,883 | -0.38(-4.51%) |
Mar 30, 2020 | 8.070 | 8.450 | 8.000 | 8.430 | 1,353,259 | +0.34(+4.20%) |
Mar 27, 2020 | 8.750 | 8.850 | 7.950 | 8.090 | 2,255,600 | -0.93(-10.31%) |
Mar 26, 2020 | 8.560 | 9.150 | 8.380 | 9.020 | 2,144,119 | +0.57(+6.75%) |
Mar 25, 2020 | 8.510 | 9.250 | 8.300 | 8.450 | 2,651,187 | -0.05(-0.59%) |
Mar 24, 2020 | 8.390 | 8.690 | 8.110 | 8.500 | 1,755,386 | +0.49(+6.12%) |
Mar 23, 2020 | 8.110 | 8.340 | 7.690 | 8.010 | 2,442,679 | -0.09(-1.11%) |
Mar 20, 2020 | 8.580 | 8.780 | 7.970 | 8.100 | 2,508,100 | -0.30(-3.57%) |
Mar 19, 2020 | 8.740 | 9.410 | 8.220 | 8.400 | 2,380,497 | -0.32(-3.67%) |
Mar 18, 2020 | 7.390 | 9.000 | 7.360 | 8.720 | 2,637,728 | +0.83(+10.52%) |
Mar 17, 2020 | 7.460 | 7.905 | 7.300 | 7.890 | 3,626,565 | +0.70(+9.74%) |
Mar 16, 2020 | 6.670 | 7.650 | 6.530 | 7.190 | 5,714,231 | -0.50(-6.50%) |
Mar 13, 2020 | 7.080 | 7.800 | 6.210 | 7.690 | 6,335,600 | -0.90(-10.48%) |
Mar 12, 2020 | 9.240 | 9.450 | 8.500 | 8.590 | 2,202,492 | -1.37(-13.76%) |
Mar 11, 2020 | 10.66 | 10.85 | 9.820 | 9.960 | 1,170,963 | -1.07(-9.70%) |
Mar 10, 2020 | 10.73 | 11.05 | 10.21 | 11.03 | 1,736,187 | +0.72(+6.98%) |
Mar 09, 2020 | 10.42 | 11.14 | 10.29 | 10.31 | 1,321,954 | -1.18(-10.27%) |
Mar 06, 2020 | 11.67 | 11.89 | 11.20 | 11.49 | 1,414,300 | -0.56(-4.65%) |
Mar 05, 2020 | 12.23 | 12.48 | 11.73 | 12.05 | 1,202,894 | -0.47(-3.75%) |
Mar 04, 2020 | 12.55 | 12.68 | 12.25 | 12.52 | 913,091 | +0.20(+1.62%) |
Mar 03, 2020 | 12.99 | 13.10 | 12.21 | 12.32 | 981,262 | -0.66(-5.08%) |