Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.20 | 11.27 | 10.75 | 11.08 | 30,463,716 | -0.34(-2.97%) |
May 28, 2020 | 11.48 | 11.84 | 11.26 | 11.42 | 20,185,628 | -0.08(-0.66%) |
May 27, 2020 | 11.27 | 11.54 | 10.85 | 11.49 | 21,308,818 | +0.30(+2.70%) |
May 26, 2020 | 11.35 | 11.42 | 11.11 | 11.19 | 24,729,098 | +0.26(+2.42%) |
May 22, 2020 | 11.18 | 11.27 | 10.81 | 10.93 | 20,490,906 | -0.37(-3.26%) |
May 21, 2020 | 11.29 | 11.51 | 11.08 | 11.29 | 24,258,298 | +0.03(+0.25%) |
May 20, 2020 | 10.78 | 11.30 | 10.71 | 11.27 | 29,885,076 | +0.75(+7.17%) |
May 19, 2020 | 10.75 | 10.85 | 10.43 | 10.51 | 27,853,732 | -0.47(-4.29%) |
May 18, 2020 | 9.937 | 10.96 | 9.909 | 10.98 | 42,502,756 | +1.73(+18.64%) |
May 15, 2020 | 9.306 | 9.650 | 9.205 | 9.258 | 24,383,616 | -0.12(-1.31%) |
May 14, 2020 | 8.721 | 9.560 | 8.598 | 9.381 | 23,657,568 | +0.25(+2.68%) |
May 13, 2020 | 9.758 | 9.786 | 8.872 | 9.136 | 25,595,356 | -0.75(-7.63%) |
May 12, 2020 | 10.09 | 10.26 | 9.758 | 9.890 | 23,173,166 | -0.08(-0.85%) |
May 11, 2020 | 9.881 | 10.10 | 9.720 | 9.975 | 18,744,498 | -0.11(-1.12%) |
May 08, 2020 | 9.692 | 10.10 | 9.513 | 10.09 | 22,595,564 | +0.65(+6.89%) |
May 07, 2020 | 9.230 | 9.541 | 9.202 | 9.438 | 21,384,476 | +0.42(+4.71%) |
May 06, 2020 | 9.221 | 9.428 | 9.004 | 9.013 | 21,037,596 | -0.28(-3.04%) |
May 05, 2020 | 10.01 | 10.14 | 9.192 | 9.296 | 32,236,170 | -0.16(-1.69%) |
May 04, 2020 | 8.702 | 9.466 | 8.532 | 9.456 | 26,971,056 | +0.25(+2.77%) |
May 01, 2020 | 9.598 | 9.805 | 9.141 | 9.202 | 29,789,246 | -0.70(-7.05%) |
Apr 30, 2020 | 10.47 | 10.47 | 9.645 | 9.900 | 48,149,140 | -0.49(-4.72%) |
Apr 29, 2020 | 9.579 | 10.44 | 9.522 | 10.39 | 39,734,108 | +1.41(+15.76%) |
Apr 28, 2020 | 8.759 | 9.051 | 8.514 | 8.976 | 30,224,138 | +0.58(+6.85%) |
Apr 27, 2020 | 8.014 | 8.580 | 7.788 | 8.400 | 29,595,180 | +0.05(+0.56%) |
Apr 24, 2020 | 8.664 | 9.032 | 8.221 | 8.353 | 48,934,920 | -0.06(-0.67%) |
Apr 23, 2020 | 8.108 | 8.504 | 7.929 | 8.410 | 46,402,292 | +0.65(+8.38%) |
Apr 22, 2020 | 7.401 | 7.825 | 7.363 | 7.759 | 41,998,848 | +0.59(+8.29%) |
Apr 21, 2020 | 6.892 | 7.316 | 6.751 | 7.165 | 36,897,328 | -0.03(-0.39%) |
Apr 20, 2020 | 6.505 | 7.561 | 6.317 | 7.194 | 44,133,408 | +0.05(+0.66%) |
Apr 17, 2020 | 6.505 | 7.147 | 6.496 | 7.147 | 36,434,780 | +0.86(+13.64%) |
Apr 16, 2020 | 6.581 | 6.581 | 6.157 | 6.289 | 28,482,732 | -0.26(-4.03%) |
Apr 15, 2020 | 6.741 | 6.788 | 6.411 | 6.553 | 36,957,600 | -0.64(-8.91%) |
Apr 14, 2020 | 7.411 | 7.684 | 7.071 | 7.194 | 39,668,332 | -0.21(-2.80%) |
Apr 13, 2020 | 8.061 | 8.061 | 7.241 | 7.401 | 49,119,752 | -0.34(-4.38%) |
Apr 09, 2020 | 9.070 | 9.174 | 7.514 | 7.740 | 66,184,888 | -0.51(-6.17%) |
Apr 08, 2020 | 7.825 | 8.278 | 7.797 | 8.250 | 29,199,946 | +0.67(+8.83%) |
Apr 07, 2020 | 8.061 | 8.325 | 7.335 | 7.580 | 42,567,480 | +0.12(+1.64%) |
Apr 06, 2020 | 7.382 | 7.543 | 7.175 | 7.458 | 29,972,668 | +0.28(+3.94%) |
Apr 03, 2020 | 7.382 | 7.571 | 6.920 | 7.175 | 38,052,812 | +0.08(+1.20%) |
Apr 02, 2020 | 6.421 | 7.731 | 6.373 | 7.090 | 54,366,780 | +0.87(+13.94%) |
Apr 01, 2020 | 6.232 | 6.317 | 5.874 | 6.223 | 28,797,964 | -0.24(-3.65%) |
Mar 31, 2020 | 6.411 | 6.590 | 6.166 | 6.458 | 36,581,176 | +0.45(+7.54%) |
Mar 30, 2020 | 5.940 | 6.289 | 5.685 | 6.006 | 29,774,612 | -0.02(-0.31%) |
Mar 27, 2020 | 6.194 | 6.421 | 5.827 | 6.025 | 35,466,932 | -0.62(-9.36%) |
Mar 26, 2020 | 6.487 | 7.326 | 6.364 | 6.647 | 34,875,112 | +0.26(+4.14%) |
Mar 25, 2020 | 7.090 | 7.090 | 5.695 | 6.383 | 54,480,848 | +0.13(+2.11%) |
Mar 24, 2020 | 5.581 | 6.553 | 5.478 | 6.251 | 51,327,628 | +1.31(+26.53%) |
Mar 23, 2020 | 4.903 | 5.072 | 4.620 | 4.940 | 28,853,468 | +0.18(+3.76%) |
Mar 20, 2020 | 4.837 | 5.053 | 4.299 | 4.761 | 52,148,812 | +0.24(+5.21%) |
Mar 19, 2020 | 4.507 | 5.035 | 4.243 | 4.526 | 42,230,552 | +0.18(+4.12%) |
Mar 18, 2020 | 5.270 | 5.553 | 4.007 | 4.346 | 47,802,668 | -1.44(-24.92%) |
Mar 17, 2020 | 5.779 | 6.034 | 5.261 | 5.789 | 38,405,116 | +0.19(+3.37%) |
Mar 16, 2020 | 5.619 | 6.439 | 5.468 | 5.600 | 40,259,588 | -1.14(-16.92%) |
Mar 13, 2020 | 6.901 | 6.930 | 5.959 | 6.741 | 46,569,768 | +0.69(+11.37%) |
Mar 12, 2020 | 6.741 | 6.967 | 6.053 | 6.053 | 40,951,380 | -1.33(-18.01%) |
Mar 11, 2020 | 7.599 | 7.854 | 7.326 | 7.382 | 38,072,724 | -0.78(-9.58%) |
Mar 10, 2020 | 8.947 | 9.023 | 7.241 | 8.165 | 66,608,752 | +0.48(+6.26%) |
Mar 09, 2020 | 9.183 | 9.183 | 7.448 | 7.684 | 79,181,648 | -4.64(-37.64%) |
Mar 06, 2020 | 13.44 | 13.65 | 12.02 | 12.32 | 31,822,840 | -1.57(-11.33%) |
Mar 05, 2020 | 14.14 | 14.18 | 13.59 | 13.90 | 30,430,216 | -0.61(-4.22%) |
Mar 04, 2020 | 15.26 | 15.26 | 14.26 | 14.51 | 32,015,450 | -0.53(-3.51%) |
Mar 03, 2020 | 15.78 | 16.10 | 14.81 | 15.04 | 27,608,532 | -1.03(-6.40%) |