Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.98 | 11.05 | 10.57 | 10.84 | 1,886,701 | -0.36(-3.23%) |
May 28, 2020 | 11.94 | 12.08 | 11.13 | 11.20 | 1,945,933 | -0.64(-5.42%) |
May 27, 2020 | 11.44 | 11.85 | 11.02 | 11.84 | 2,091,324 | +0.79(+7.12%) |
May 26, 2020 | 10.63 | 11.17 | 10.57 | 11.05 | 2,477,743 | +0.92(+9.11%) |
May 22, 2020 | 10.12 | 10.17 | 9.788 | 10.13 | 1,811,640 | -0.02(-0.18%) |
May 21, 2020 | 9.941 | 10.24 | 9.842 | 10.15 | 1,979,337 | +0.23(+2.28%) |
May 20, 2020 | 9.941 | 10.14 | 9.797 | 9.923 | 3,381,457 | +0.19(+1.95%) |
May 19, 2020 | 10.22 | 10.26 | 9.733 | 9.733 | 1,901,274 | -0.46(-4.53%) |
May 18, 2020 | 9.824 | 10.26 | 9.797 | 10.19 | 2,601,651 | +0.82(+8.78%) |
May 15, 2020 | 9.263 | 9.427 | 9.109 | 9.372 | 1,568,658 | -0.05(-0.48%) |
May 14, 2020 | 9.498 | 9.670 | 9.209 | 9.417 | 2,150,143 | -0.17(-1.79%) |
May 13, 2020 | 10.12 | 10.18 | 9.507 | 9.589 | 2,650,731 | -0.54(-5.36%) |
May 12, 2020 | 10.60 | 10.70 | 10.13 | 10.13 | 1,972,532 | -0.41(-3.86%) |
May 11, 2020 | 10.57 | 10.88 | 10.43 | 10.54 | 3,155,318 | +0.14(+1.30%) |
May 08, 2020 | 10.27 | 10.55 | 10.17 | 10.40 | 2,307,663 | +0.35(+3.51%) |
May 07, 2020 | 10.35 | 10.43 | 9.969 | 10.05 | 1,601,951 | -0.08(-0.80%) |
May 06, 2020 | 10.57 | 10.59 | 9.996 | 10.13 | 2,016,498 | -0.33(-3.20%) |
May 05, 2020 | 10.71 | 10.72 | 10.35 | 10.47 | 1,835,580 | -0.03(-0.26%) |
May 04, 2020 | 10.38 | 10.59 | 10.24 | 10.49 | 1,593,227 | -0.14(-1.36%) |
May 01, 2020 | 11.03 | 11.06 | 10.27 | 10.64 | 2,526,656 | -0.83(-7.26%) |
Apr 30, 2020 | 11.59 | 11.89 | 11.00 | 11.47 | 2,822,597 | -0.58(-4.80%) |
Apr 29, 2020 | 11.90 | 12.30 | 11.74 | 12.05 | 1,841,103 | +0.52(+4.47%) |
Apr 28, 2020 | 11.40 | 11.68 | 11.07 | 11.53 | 1,135,662 | +0.54(+4.94%) |
Apr 27, 2020 | 10.58 | 11.20 | 10.50 | 10.99 | 1,485,602 | +0.40(+3.76%) |
Apr 24, 2020 | 10.57 | 10.67 | 10.35 | 10.59 | 1,116,853 | +0.25(+2.45%) |
Apr 23, 2020 | 10.67 | 10.81 | 10.22 | 10.34 | 1,712,817 | -0.33(-3.14%) |
Apr 22, 2020 | 11.09 | 11.34 | 10.61 | 10.67 | 1,415,972 | -0.15(-1.42%) |
Apr 21, 2020 | 10.76 | 11.28 | 10.63 | 10.83 | 1,056,217 | -0.27(-2.45%) |
Apr 20, 2020 | 11.45 | 11.73 | 11.07 | 11.10 | 1,224,246 | -0.55(-4.74%) |
Apr 17, 2020 | 11.99 | 12.17 | 11.39 | 11.65 | 1,983,651 | +0.17(+1.50%) |
Apr 16, 2020 | 12.57 | 12.76 | 11.42 | 11.48 | 2,453,284 | -1.21(-9.55%) |
Apr 15, 2020 | 12.90 | 13.18 | 12.33 | 12.69 | 2,381,555 | -0.54(-4.10%) |
Apr 14, 2020 | 13.21 | 13.51 | 12.79 | 13.23 | 1,946,268 | +0.49(+3.84%) |
Apr 13, 2020 | 12.67 | 12.86 | 12.07 | 12.74 | 2,152,287 | +0.53(+4.37%) |
Apr 09, 2020 | 11.49 | 12.24 | 11.20 | 12.21 | 2,389,129 | +1.30(+11.95%) |
Apr 08, 2020 | 10.87 | 11.06 | 10.36 | 10.91 | 1,372,785 | +0.56(+5.41%) |
Apr 07, 2020 | 10.93 | 11.41 | 10.25 | 10.35 | 2,042,733 | -0.09(-0.84%) |
Apr 06, 2020 | 10.15 | 10.74 | 9.954 | 10.43 | 1,533,458 | +1.01(+10.67%) |
Apr 03, 2020 | 9.849 | 9.888 | 8.974 | 9.429 | 1,614,666 | -0.56(-5.60%) |
Apr 02, 2020 | 10.15 | 10.29 | 9.534 | 9.989 | 1,606,333 | -0.22(-2.14%) |
Apr 01, 2020 | 9.928 | 10.36 | 9.630 | 10.21 | 1,670,534 | -0.43(-4.03%) |
Mar 31, 2020 | 10.36 | 10.74 | 10.07 | 10.64 | 1,663,819 | +0.42(+4.11%) |
Mar 30, 2020 | 10.01 | 10.48 | 9.648 | 10.22 | 1,361,650 | +0.23(+2.28%) |
Mar 27, 2020 | 9.875 | 10.41 | 9.621 | 9.989 | 1,138,372 | -0.24(-2.39%) |
Mar 26, 2020 | 10.15 | 10.73 | 9.744 | 10.23 | 1,710,265 | +0.39(+4.00%) |
Mar 25, 2020 | 9.525 | 10.34 | 9.219 | 9.840 | 1,980,713 | +0.45(+4.85%) |
Mar 24, 2020 | 9.578 | 10.06 | 8.773 | 9.385 | 2,058,793 | +0.59(+6.66%) |
Mar 23, 2020 | 10.06 | 10.15 | 8.703 | 8.799 | 2,801,602 | -1.43(-13.94%) |
Mar 20, 2020 | 11.03 | 11.05 | 10.06 | 10.22 | 2,389,358 | -0.42(-3.94%) |
Mar 19, 2020 | 10.27 | 10.71 | 9.271 | 10.64 | 2,845,411 | +0.25(+2.44%) |
Mar 18, 2020 | 11.30 | 11.48 | 9.884 | 10.39 | 3,168,939 | -1.68(-13.91%) |
Mar 17, 2020 | 11.42 | 12.44 | 10.91 | 12.07 | 3,216,440 | +0.94(+8.41%) |
Mar 16, 2020 | 9.954 | 11.85 | 9.744 | 11.13 | 2,414,110 | -0.01(-0.08%) |
Mar 13, 2020 | 10.97 | 11.15 | 9.840 | 11.14 | 2,830,896 | +1.31(+13.35%) |
Mar 12, 2020 | 10.18 | 10.93 | 9.210 | 9.831 | 3,612,193 | -1.81(-15.55%) |
Mar 11, 2020 | 13.01 | 13.12 | 11.62 | 11.64 | 3,627,282 | -1.65(-12.43%) |
Mar 10, 2020 | 14.33 | 14.41 | 12.94 | 13.29 | 2,526,400 | -0.60(-4.34%) |
Mar 09, 2020 | 13.65 | 14.56 | 13.20 | 13.90 | 2,000,721 | -0.78(-5.30%) |
Mar 06, 2020 | 14.30 | 14.90 | 14.10 | 14.68 | 1,392,639 | -0.18(-1.24%) |
Mar 05, 2020 | 14.43 | 15.06 | 14.38 | 14.86 | 1,583,873 | +0.08(+0.53%) |
Mar 04, 2020 | 14.35 | 14.95 | 14.26 | 14.78 | 1,700,117 | +0.77(+5.49%) |
Mar 03, 2020 | 14.46 | 14.89 | 13.84 | 14.01 | 1,851,939 | -0.44(-3.03%) |