Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.91 | 12.49 | 11.62 | 12.48 | 8,249,200 | +0.54(+4.52%) |
May 28, 2020 | 11.83 | 12.26 | 11.64 | 11.94 | 3,833,028 | -0.02(-0.17%) |
May 27, 2020 | 11.89 | 11.97 | 11.49 | 11.96 | 2,885,681 | +0.19(+1.61%) |
May 26, 2020 | 12.09 | 12.15 | 11.71 | 11.77 | 3,428,686 | -0.09(-0.76%) |
May 22, 2020 | 11.50 | 11.89 | 11.36 | 11.86 | 3,895,500 | +0.38(+3.31%) |
May 21, 2020 | 11.48 | 11.70 | 11.20 | 11.48 | 4,428,179 | -0.11(-0.95%) |
May 20, 2020 | 11.30 | 11.85 | 11.26 | 11.59 | 3,958,189 | +0.37(+3.30%) |
May 19, 2020 | 11.24 | 11.39 | 11.11 | 11.22 | 2,455,986 | -0.02(-0.18%) |
May 18, 2020 | 11.53 | 11.53 | 11.10 | 11.24 | 4,738,925 | -0.09(-0.79%) |
May 15, 2020 | 11.33 | 11.54 | 11.24 | 11.33 | 2,913,100 | -0.09(-0.79%) |
May 14, 2020 | 10.83 | 11.50 | 10.73 | 11.42 | 3,619,746 | +0.48(+4.39%) |
May 13, 2020 | 11.13 | 11.35 | 10.58 | 10.94 | 4,666,528 | -0.39(-3.44%) |
May 12, 2020 | 11.88 | 11.94 | 11.32 | 11.33 | 7,494,175 | -0.44(-3.74%) |
May 11, 2020 | 11.92 | 12.18 | 11.74 | 11.77 | 4,557,047 | -0.41(-3.37%) |
May 08, 2020 | 12.44 | 12.44 | 11.50 | 12.18 | 10,288,900 | +0.23(+1.92%) |
May 07, 2020 | 10.67 | 11.98 | 10.59 | 11.95 | 10,735,804 | +1.46(+13.92%) |
May 06, 2020 | 10.85 | 10.89 | 10.43 | 10.49 | 3,815,594 | -0.31(-2.87%) |
May 05, 2020 | 10.69 | 11.00 | 10.31 | 10.80 | 6,928,459 | +0.29(+2.76%) |
May 04, 2020 | 10.21 | 10.65 | 10.16 | 10.51 | 3,806,071 | +0.05(+0.48%) |
May 01, 2020 | 11.21 | 11.25 | 10.38 | 10.46 | 4,453,100 | -1.05(-9.12%) |
Apr 30, 2020 | 10.98 | 11.69 | 10.78 | 11.51 | 6,865,534 | +0.47(+4.26%) |
Apr 29, 2020 | 11.00 | 11.20 | 10.55 | 11.04 | 8,304,702 | -0.38(-3.33%) |
Apr 28, 2020 | 11.72 | 11.79 | 11.02 | 11.42 | 4,073,174 | -0.10(-0.87%) |
Apr 27, 2020 | 11.44 | 11.60 | 11.23 | 11.52 | 3,385,348 | +0.26(+2.31%) |
Apr 24, 2020 | 11.00 | 11.31 | 10.95 | 11.26 | 2,059,400 | +0.31(+2.83%) |
Apr 23, 2020 | 10.69 | 11.12 | 10.69 | 10.95 | 3,628,454 | +0.29(+2.72%) |
Apr 22, 2020 | 10.82 | 10.90 | 10.61 | 10.66 | 3,417,065 | +0.10(+0.95%) |
Apr 21, 2020 | 10.70 | 10.82 | 10.50 | 10.56 | 4,751,005 | -0.31(-2.90%) |
Apr 20, 2020 | 10.55 | 11.09 | 10.54 | 10.88 | 2,200,382 | +0.07(+0.69%) |
Apr 17, 2020 | 11.10 | 11.10 | 10.66 | 10.80 | 2,470,400 | +0.02(+0.19%) |
Apr 16, 2020 | 10.53 | 10.86 | 10.46 | 10.78 | 3,310,915 | +0.37(+3.55%) |
Apr 15, 2020 | 10.57 | 10.70 | 10.37 | 10.41 | 2,174,014 | -0.46(-4.23%) |
Apr 14, 2020 | 11.00 | 11.05 | 10.69 | 10.87 | 2,035,321 | +0.17(+1.59%) |
Apr 13, 2020 | 10.66 | 10.87 | 10.46 | 10.70 | 2,892,039 | +0.04(+0.38%) |
Apr 09, 2020 | 10.74 | 10.97 | 10.53 | 10.66 | 2,863,600 | +0.25(+2.40%) |
Apr 08, 2020 | 10.05 | 10.54 | 9.980 | 10.41 | 2,053,438 | +0.52(+5.26%) |
Apr 07, 2020 | 10.41 | 10.58 | 9.810 | 9.890 | 2,303,356 | -0.17(-1.69%) |
Apr 06, 2020 | 9.740 | 10.10 | 9.580 | 10.06 | 2,524,095 | +0.74(+7.94%) |
Apr 03, 2020 | 9.850 | 10.02 | 9.280 | 9.320 | 4,182,000 | -0.58(-5.86%) |
Apr 02, 2020 | 9.890 | 10.17 | 9.610 | 9.900 | 3,465,942 | +0.03(+0.30%) |
Apr 01, 2020 | 10.15 | 10.50 | 9.870 | 9.870 | 2,993,308 | -0.71(-6.71%) |
Mar 31, 2020 | 10.80 | 10.95 | 10.52 | 10.58 | 2,849,052 | -0.27(-2.49%) |
Mar 30, 2020 | 11.08 | 11.27 | 10.76 | 10.85 | 3,042,208 | -0.16(-1.45%) |
Mar 27, 2020 | 11.36 | 11.40 | 10.84 | 11.01 | 2,492,300 | -0.82(-6.93%) |
Mar 26, 2020 | 11.55 | 11.94 | 11.33 | 11.83 | 3,808,597 | +0.40(+3.50%) |
Mar 25, 2020 | 10.96 | 11.68 | 10.61 | 11.43 | 4,413,725 | +0.51(+4.67%) |
Mar 24, 2020 | 10.45 | 10.99 | 10.09 | 10.92 | 4,220,039 | +1.01(+10.19%) |
Mar 23, 2020 | 9.930 | 10.68 | 9.520 | 9.910 | 5,216,487 | +0.10(+1.02%) |
Mar 20, 2020 | 9.700 | 10.85 | 9.610 | 9.810 | 7,510,200 | +0.37(+3.92%) |
Mar 19, 2020 | 9.240 | 9.590 | 8.980 | 9.440 | 4,412,997 | +0.06(+0.64%) |
Mar 18, 2020 | 8.490 | 9.480 | 8.350 | 9.380 | 6,748,120 | +0.28(+3.08%) |
Mar 17, 2020 | 8.210 | 9.300 | 7.540 | 9.100 | 7,740,559 | +0.99(+12.21%) |
Mar 16, 2020 | 8.710 | 9.400 | 8.090 | 8.110 | 6,721,845 | -1.90(-18.98%) |
Mar 13, 2020 | 10.61 | 10.78 | 9.300 | 10.01 | 5,221,000 | -0.03(-0.30%) |
Mar 12, 2020 | 10.95 | 11.15 | 10.02 | 10.04 | 4,262,001 | -1.81(-15.27%) |
Mar 11, 2020 | 12.49 | 12.49 | 11.71 | 11.85 | 3,971,749 | -0.94(-7.35%) |
Mar 10, 2020 | 13.00 | 13.15 | 12.05 | 12.79 | 3,437,462 | +0.28(+2.24%) |
Mar 09, 2020 | 12.83 | 13.15 | 12.30 | 12.51 | 3,611,623 | -1.32(-9.54%) |
Mar 06, 2020 | 14.22 | 14.51 | 13.58 | 13.83 | 4,026,900 | -0.76(-5.21%) |
Mar 05, 2020 | 14.32 | 14.61 | 13.98 | 14.59 | 7,065,506 | +0.70(+5.04%) |
Mar 04, 2020 | 13.20 | 13.92 | 12.95 | 13.89 | 6,078,130 | +0.89(+6.85%) |
Mar 03, 2020 | 13.65 | 13.94 | 12.74 | 13.00 | 4,798,213 | -0.62(-4.55%) |