Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.39 | 11.58 | 11.27 | 11.39 | 5,834,820 | -0.10(-0.90%) |
May 28, 2020 | 12.37 | 12.41 | 11.40 | 11.49 | 4,108,043 | -0.70(-5.72%) |
May 27, 2020 | 11.88 | 12.24 | 11.61 | 12.19 | 6,165,188 | +0.74(+6.50%) |
May 26, 2020 | 11.38 | 11.72 | 11.38 | 11.44 | 6,498,037 | +0.56(+5.10%) |
May 22, 2020 | 10.80 | 11.01 | 10.77 | 10.89 | 3,657,206 | +0.01(+0.09%) |
May 21, 2020 | 11.07 | 11.22 | 10.75 | 10.88 | 4,102,530 | -0.16(-1.45%) |
May 20, 2020 | 10.62 | 11.10 | 10.53 | 11.04 | 4,834,189 | +0.65(+6.26%) |
May 19, 2020 | 10.35 | 10.70 | 9.895 | 10.39 | 4,012,590 | +0.07(+0.64%) |
May 18, 2020 | 10.01 | 10.39 | 9.999 | 10.32 | 6,398,488 | +0.83(+8.73%) |
May 15, 2020 | 9.664 | 9.881 | 9.438 | 9.495 | 5,218,863 | -0.30(-3.08%) |
May 14, 2020 | 9.372 | 10.01 | 9.014 | 9.796 | 4,159,591 | +0.19(+1.96%) |
May 13, 2020 | 10.11 | 10.12 | 9.518 | 9.608 | 5,602,509 | -0.58(-5.73%) |
May 12, 2020 | 10.61 | 10.89 | 10.18 | 10.19 | 4,379,969 | -0.38(-3.57%) |
May 11, 2020 | 10.44 | 10.62 | 10.01 | 10.57 | 6,375,468 | -0.65(-5.79%) |
May 08, 2020 | 10.69 | 11.27 | 10.69 | 11.22 | 5,325,344 | +0.76(+7.30%) |
May 07, 2020 | 10.44 | 10.91 | 10.42 | 10.46 | 4,994,315 | +0.28(+2.78%) |
May 06, 2020 | 11.26 | 11.40 | 10.16 | 10.17 | 6,079,827 | -0.92(-8.32%) |
May 05, 2020 | 11.01 | 11.84 | 10.89 | 11.10 | 8,605,590 | +0.75(+7.29%) |
May 04, 2020 | 10.25 | 10.42 | 9.947 | 10.34 | 6,127,669 | -0.16(-1.52%) |
May 01, 2020 | 10.57 | 10.63 | 10.27 | 10.50 | 4,755,037 | -0.34(-3.13%) |
Apr 30, 2020 | 11.03 | 11.06 | 10.56 | 10.84 | 6,985,915 | -0.46(-4.08%) |
Apr 29, 2020 | 11.35 | 11.42 | 11.05 | 11.30 | 5,493,817 | +0.44(+4.08%) |
Apr 28, 2020 | 11.22 | 11.49 | 10.49 | 10.86 | 5,600,513 | -0.05(-0.43%) |
Apr 27, 2020 | 10.64 | 11.18 | 10.57 | 10.91 | 4,265,931 | +0.24(+2.21%) |
Apr 24, 2020 | 10.76 | 10.87 | 10.32 | 10.67 | 5,242,325 | +0.09(+0.89%) |
Apr 23, 2020 | 10.63 | 10.96 | 10.49 | 10.58 | 3,548,755 | +0.18(+1.72%) |
Apr 22, 2020 | 10.71 | 10.80 | 10.17 | 10.40 | 4,970,424 | +0.14(+1.38%) |
Apr 21, 2020 | 10.08 | 10.46 | 9.768 | 10.26 | 5,179,772 | -0.24(-2.24%) |
Apr 20, 2020 | 10.46 | 11.05 | 10.19 | 10.49 | 4,230,310 | -0.29(-2.71%) |
Apr 17, 2020 | 10.75 | 11.30 | 10.69 | 10.79 | 4,886,679 | +0.58(+5.72%) |
Apr 16, 2020 | 10.65 | 10.77 | 9.994 | 10.20 | 3,480,809 | -0.51(-4.75%) |
Apr 15, 2020 | 10.79 | 10.87 | 10.48 | 10.71 | 3,601,438 | -0.76(-6.65%) |
Apr 14, 2020 | 11.49 | 11.91 | 11.16 | 11.47 | 4,863,042 | -0.02(-0.16%) |
Apr 13, 2020 | 12.08 | 12.29 | 11.34 | 11.49 | 3,884,490 | -0.73(-5.94%) |
Apr 09, 2020 | 11.55 | 12.63 | 11.45 | 12.22 | 8,267,119 | +1.10(+9.92%) |
Apr 08, 2020 | 10.82 | 11.31 | 10.77 | 11.12 | 4,891,740 | +0.12(+1.11%) |
Apr 07, 2020 | 11.35 | 11.72 | 10.86 | 10.99 | 8,494,821 | +0.32(+3.00%) |
Apr 06, 2020 | 10.02 | 10.95 | 9.919 | 10.67 | 7,558,712 | +1.31(+13.98%) |
Apr 03, 2020 | 9.316 | 9.683 | 9.099 | 9.363 | 5,340,419 | +0.11(+1.22%) |
Apr 02, 2020 | 9.683 | 10.52 | 9.099 | 9.250 | 6,549,152 | -0.27(-2.87%) |
Apr 01, 2020 | 9.542 | 9.872 | 9.419 | 9.523 | 5,783,207 | -0.67(-6.56%) |
Mar 31, 2020 | 10.15 | 10.41 | 9.787 | 10.19 | 8,328,660 | +0.77(+8.20%) |
Mar 30, 2020 | 9.241 | 9.608 | 8.807 | 9.419 | 4,783,442 | +0.09(+1.01%) |
Mar 27, 2020 | 9.523 | 9.787 | 8.967 | 9.325 | 6,571,909 | -0.77(-7.65%) |
Mar 26, 2020 | 10.32 | 11.00 | 9.862 | 10.10 | 7,846,845 | -0.14(-1.38%) |
Mar 25, 2020 | 10.30 | 10.64 | 9.288 | 10.24 | 7,812,712 | +0.16(+1.59%) |
Mar 24, 2020 | 9.419 | 10.48 | 9.193 | 10.08 | 6,980,057 | +1.39(+16.05%) |
Mar 23, 2020 | 8.741 | 9.542 | 8.647 | 8.685 | 6,344,097 | -0.35(-3.86%) |
Mar 20, 2020 | 8.072 | 9.269 | 7.564 | 9.033 | 11,249,129 | +1.29(+16.67%) |
Mar 19, 2020 | 6.612 | 8.138 | 6.518 | 7.743 | 10,290,066 | +1.14(+17.26%) |
Mar 18, 2020 | 8.421 | 8.478 | 6.123 | 6.603 | 11,814,322 | -2.51(-27.51%) |
Mar 17, 2020 | 9.514 | 9.952 | 8.835 | 9.109 | 10,464,314 | -0.26(-2.81%) |
Mar 16, 2020 | 8.883 | 9.561 | 8.760 | 9.372 | 6,342,462 | -1.00(-9.63%) |
Mar 13, 2020 | 9.872 | 10.39 | 8.482 | 10.37 | 8,544,416 | +1.24(+13.62%) |
Mar 12, 2020 | 10.02 | 10.12 | 9.062 | 9.127 | 10,579,237 | -1.68(-15.52%) |
Mar 11, 2020 | 11.51 | 11.57 | 10.59 | 10.80 | 6,573,565 | -1.10(-9.26%) |
Mar 10, 2020 | 12.30 | 12.31 | 10.83 | 11.91 | 10,747,097 | +0.68(+6.04%) |
Mar 09, 2020 | 12.22 | 12.99 | 11.22 | 11.23 | 11,815,627 | -2.24(-16.64%) |
Mar 06, 2020 | 14.94 | 14.94 | 13.31 | 13.47 | 13,086,385 | -1.78(-11.67%) |
Mar 05, 2020 | 15.50 | 15.77 | 15.17 | 15.25 | 6,355,415 | -0.85(-5.27%) |
Mar 04, 2020 | 16.21 | 16.21 | 15.66 | 16.10 | 5,286,908 | +0.12(+0.77%) |
Mar 03, 2020 | 16.42 | 16.76 | 15.75 | 15.98 | 7,294,302 | -0.61(-3.68%) |