Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.17 | 12.55 | 12.03 | 12.03 | 2,329,894 | -0.45(-3.60%) |
May 28, 2020 | 13.12 | 13.14 | 12.41 | 12.48 | 1,743,664 | -0.49(-3.75%) |
May 27, 2020 | 12.70 | 13.06 | 12.49 | 12.97 | 2,554,544 | +0.70(+5.68%) |
May 26, 2020 | 12.19 | 12.54 | 11.93 | 12.27 | 2,213,050 | +0.84(+7.39%) |
May 22, 2020 | 11.41 | 11.48 | 11.11 | 11.43 | 1,587,766 | -0.06(-0.48%) |
May 21, 2020 | 11.69 | 11.82 | 11.38 | 11.48 | 1,705,317 | -0.30(-2.57%) |
May 20, 2020 | 11.70 | 11.94 | 11.66 | 11.78 | 1,595,412 | +0.50(+4.39%) |
May 19, 2020 | 11.45 | 11.78 | 11.17 | 11.29 | 2,197,713 | -0.34(-2.92%) |
May 18, 2020 | 11.11 | 11.78 | 10.99 | 11.63 | 3,116,122 | +1.45(+14.25%) |
May 15, 2020 | 10.30 | 10.78 | 10.10 | 10.18 | 1,925,543 | -0.42(-3.98%) |
May 14, 2020 | 9.958 | 10.87 | 9.747 | 10.60 | 2,629,682 | +0.28(+2.67%) |
May 13, 2020 | 10.59 | 10.68 | 9.975 | 10.32 | 2,484,480 | -0.41(-3.85%) |
May 12, 2020 | 11.34 | 11.55 | 10.73 | 10.74 | 1,768,558 | -0.58(-5.15%) |
May 11, 2020 | 11.57 | 11.57 | 10.89 | 11.32 | 2,731,864 | -0.27(-2.32%) |
May 08, 2020 | 10.88 | 11.66 | 10.70 | 11.59 | 3,374,969 | +1.17(+11.20%) |
May 07, 2020 | 11.37 | 11.50 | 10.32 | 10.42 | 3,200,941 | -0.64(-5.76%) |
May 06, 2020 | 11.60 | 12.43 | 11.02 | 11.06 | 4,505,182 | +0.13(+1.15%) |
May 05, 2020 | 10.31 | 11.21 | 10.21 | 10.94 | 4,523,920 | +1.14(+11.64%) |
May 04, 2020 | 9.508 | 9.822 | 9.239 | 9.795 | 2,716,161 | -0.02(-0.18%) |
May 01, 2020 | 10.23 | 10.32 | 9.598 | 9.813 | 2,893,578 | -0.72(-6.82%) |
Apr 30, 2020 | 10.81 | 10.85 | 10.29 | 10.53 | 3,367,411 | -0.66(-5.86%) |
Apr 29, 2020 | 10.76 | 11.36 | 10.62 | 11.19 | 3,195,970 | +1.03(+10.17%) |
Apr 28, 2020 | 10.32 | 10.50 | 9.948 | 10.15 | 2,250,723 | +0.14(+1.44%) |
Apr 27, 2020 | 9.714 | 10.27 | 9.661 | 10.01 | 2,058,315 | +0.37(+3.82%) |
Apr 24, 2020 | 9.643 | 9.696 | 9.256 | 9.643 | 1,392,490 | +0.24(+2.58%) |
Apr 23, 2020 | 9.283 | 9.732 | 9.230 | 9.400 | 1,759,199 | +0.27(+2.95%) |
Apr 22, 2020 | 9.436 | 9.661 | 8.992 | 9.131 | 1,719,864 | -0.01(-0.10%) |
Apr 21, 2020 | 8.969 | 9.256 | 8.763 | 9.140 | 2,643,674 | -0.21(-2.21%) |
Apr 20, 2020 | 9.068 | 9.719 | 8.799 | 9.346 | 2,623,253 | -0.17(-1.79%) |
Apr 17, 2020 | 9.005 | 9.692 | 8.924 | 9.517 | 5,132,011 | +0.54(+6.00%) |
Apr 16, 2020 | 8.583 | 8.628 | 7.928 | 8.978 | 2,948,264 | +0.36(+4.17%) |
Apr 15, 2020 | 8.987 | 9.122 | 8.547 | 8.619 | 2,916,005 | -0.97(-10.11%) |
Apr 14, 2020 | 9.876 | 10.15 | 9.194 | 9.589 | 3,349,107 | +0.13(+1.33%) |
Apr 13, 2020 | 10.02 | 10.06 | 8.888 | 9.463 | 3,737,564 | -0.40(-4.09%) |
Apr 09, 2020 | 8.924 | 10.15 | 8.808 | 9.867 | 4,656,969 | +1.32(+15.44%) |
Apr 08, 2020 | 7.793 | 8.655 | 7.676 | 8.547 | 3,498,640 | +0.80(+10.31%) |
Apr 07, 2020 | 8.152 | 8.484 | 7.600 | 7.748 | 4,958,414 | +0.25(+3.35%) |
Apr 06, 2020 | 7.147 | 7.578 | 6.886 | 7.497 | 5,383,560 | +0.98(+15.01%) |
Apr 03, 2020 | 6.859 | 7.129 | 6.303 | 6.518 | 4,808,782 | -0.22(-3.33%) |
Apr 02, 2020 | 6.787 | 7.317 | 6.644 | 6.743 | 2,889,419 | -0.03(-0.40%) |
Apr 01, 2020 | 7.506 | 7.621 | 6.617 | 6.770 | 4,541,154 | -1.19(-14.99%) |
Mar 31, 2020 | 8.610 | 8.781 | 7.730 | 7.964 | 6,938,634 | -0.74(-8.46%) |
Mar 30, 2020 | 8.565 | 9.427 | 8.251 | 8.700 | 3,870,948 | +0.16(+1.89%) |
Mar 27, 2020 | 9.319 | 9.328 | 8.251 | 8.538 | 4,764,452 | -1.18(-12.11%) |
Mar 26, 2020 | 9.840 | 10.46 | 9.301 | 9.714 | 5,368,103 | -0.06(-0.64%) |
Mar 25, 2020 | 8.754 | 10.33 | 8.233 | 9.777 | 7,539,647 | +1.19(+13.91%) |
Mar 24, 2020 | 8.107 | 8.767 | 7.452 | 8.583 | 4,553,760 | +1.21(+16.44%) |
Mar 23, 2020 | 8.080 | 8.439 | 7.313 | 7.371 | 3,474,594 | -0.83(-10.08%) |
Mar 20, 2020 | 9.427 | 9.526 | 8.197 | 8.197 | 4,164,552 | -0.94(-10.31%) |
Mar 19, 2020 | 8.359 | 9.732 | 7.991 | 9.140 | 2,769,492 | +0.46(+5.27%) |
Mar 18, 2020 | 8.915 | 10.02 | 7.901 | 8.682 | 4,017,181 | -1.01(-10.38%) |
Mar 17, 2020 | 8.430 | 9.786 | 7.919 | 9.687 | 5,193,549 | +1.48(+18.05%) |
Mar 16, 2020 | 7.542 | 8.924 | 7.191 | 8.206 | 4,348,042 | -1.04(-11.26%) |
Mar 13, 2020 | 9.113 | 9.248 | 7.793 | 9.248 | 4,826,158 | +0.91(+10.87%) |
Mar 12, 2020 | 8.843 | 8.843 | 7.991 | 8.341 | 5,298,164 | -1.23(-12.85%) |
Mar 11, 2020 | 9.930 | 9.957 | 9.248 | 9.571 | 5,590,992 | -0.79(-7.63%) |
Mar 10, 2020 | 9.948 | 10.56 | 9.104 | 10.36 | 4,612,098 | +1.02(+10.96%) |
Mar 09, 2020 | 10.52 | 11.00 | 9.328 | 9.337 | 6,866,075 | -2.76(-22.79%) |
Mar 06, 2020 | 12.88 | 13.17 | 12.02 | 12.09 | 4,815,465 | -1.35(-10.02%) |
Mar 05, 2020 | 13.40 | 13.78 | 12.98 | 13.44 | 3,120,797 | -0.07(-0.53%) |
Mar 04, 2020 | 13.43 | 13.62 | 12.65 | 13.51 | 3,702,252 | +0.41(+3.15%) |
Mar 03, 2020 | 13.05 | 13.96 | 12.76 | 13.10 | 6,062,987 | +0.14(+1.11%) |