Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.03 | 12.20 | 11.77 | 11.89 | 1,364,379 | -0.37(-3.04%) |
May 28, 2020 | 13.19 | 13.19 | 12.22 | 12.26 | 1,396,574 | -0.66(-5.12%) |
May 27, 2020 | 12.63 | 12.95 | 12.20 | 12.93 | 1,734,230 | +0.96(+7.98%) |
May 26, 2020 | 11.50 | 12.03 | 11.33 | 11.97 | 2,099,589 | +1.03(+9.43%) |
May 22, 2020 | 11.10 | 11.18 | 10.82 | 10.94 | 668,557 | -0.08(-0.76%) |
May 21, 2020 | 11.14 | 11.35 | 10.97 | 11.02 | 1,508,076 | -0.15(-1.35%) |
May 20, 2020 | 10.81 | 11.22 | 10.81 | 11.17 | 980,198 | +0.65(+6.13%) |
May 19, 2020 | 11.00 | 11.03 | 10.52 | 10.53 | 1,177,241 | -0.59(-5.28%) |
May 18, 2020 | 10.65 | 11.18 | 10.64 | 11.11 | 1,551,953 | +0.93(+9.14%) |
May 15, 2020 | 10.07 | 10.31 | 9.983 | 10.18 | 1,560,205 | -0.07(-0.65%) |
May 14, 2020 | 9.598 | 10.31 | 9.329 | 10.25 | 1,771,280 | +0.39(+4.00%) |
May 13, 2020 | 10.59 | 10.59 | 9.757 | 9.857 | 1,759,023 | -0.68(-6.44%) |
May 12, 2020 | 11.32 | 11.43 | 10.53 | 10.54 | 1,750,709 | -0.77(-6.82%) |
May 11, 2020 | 11.75 | 11.75 | 11.24 | 11.31 | 1,588,011 | -0.59(-4.93%) |
May 08, 2020 | 11.63 | 12.05 | 11.54 | 11.89 | 1,627,490 | +0.59(+5.19%) |
May 07, 2020 | 11.37 | 11.78 | 11.24 | 11.31 | 1,431,879 | +0.08(+0.67%) |
May 06, 2020 | 11.53 | 11.58 | 11.18 | 11.23 | 1,622,779 | -0.19(-1.69%) |
May 05, 2020 | 12.20 | 12.20 | 11.36 | 11.43 | 1,722,960 | -0.19(-1.66%) |
May 04, 2020 | 11.32 | 11.66 | 11.18 | 11.62 | 1,767,101 | +0.08(+0.65%) |
May 01, 2020 | 11.54 | 11.79 | 11.37 | 11.54 | 2,135,350 | -0.31(-2.62%) |
Apr 30, 2020 | 11.77 | 12.04 | 11.43 | 11.85 | 2,193,237 | -0.28(-2.28%) |
Apr 29, 2020 | 11.78 | 12.24 | 11.55 | 12.13 | 1,350,180 | +0.84(+7.42%) |
Apr 28, 2020 | 11.53 | 11.69 | 11.17 | 11.29 | 1,840,972 | +0.23(+2.05%) |
Apr 27, 2020 | 10.76 | 11.26 | 10.73 | 11.06 | 1,803,828 | +0.39(+3.61%) |
Apr 24, 2020 | 10.34 | 10.80 | 10.19 | 10.68 | 1,941,130 | +0.51(+5.03%) |
Apr 23, 2020 | 10.01 | 10.29 | 9.941 | 10.17 | 1,193,371 | +0.30(+3.06%) |
Apr 22, 2020 | 10.24 | 10.31 | 9.849 | 9.866 | 1,118,684 | -0.12(-1.18%) |
Apr 21, 2020 | 9.992 | 10.22 | 9.795 | 9.983 | 1,227,049 | -0.41(-3.95%) |
Apr 20, 2020 | 10.11 | 10.65 | 9.908 | 10.39 | 1,440,561 | -0.03(-0.32%) |
Apr 17, 2020 | 10.15 | 10.55 | 9.958 | 10.43 | 2,119,364 | +0.80(+8.27%) |
Apr 16, 2020 | 10.03 | 10.03 | 9.371 | 9.631 | 2,347,286 | -0.37(-3.69%) |
Apr 15, 2020 | 10.30 | 10.45 | 9.853 | 10.00 | 2,426,400 | -0.82(-7.59%) |
Apr 14, 2020 | 11.53 | 11.60 | 10.72 | 10.82 | 2,040,938 | -0.44(-3.94%) |
Apr 13, 2020 | 12.15 | 12.15 | 11.17 | 11.27 | 1,751,857 | -0.81(-6.73%) |
Apr 09, 2020 | 11.90 | 12.30 | 11.68 | 12.08 | 3,099,175 | +0.56(+4.88%) |
Apr 08, 2020 | 11.11 | 11.68 | 10.96 | 11.52 | 1,873,214 | +0.59(+5.37%) |
Apr 07, 2020 | 10.98 | 11.32 | 10.68 | 10.93 | 2,235,624 | +0.58(+5.59%) |
Apr 06, 2020 | 10.11 | 10.40 | 9.866 | 10.35 | 1,841,755 | +0.73(+7.58%) |
Apr 03, 2020 | 10.13 | 10.34 | 9.451 | 9.623 | 2,115,069 | -0.63(-6.13%) |
Apr 02, 2020 | 10.30 | 10.79 | 10.09 | 10.25 | 1,888,812 | -0.10(-0.97%) |
Apr 01, 2020 | 10.14 | 10.51 | 9.849 | 10.35 | 2,148,973 | -0.37(-3.44%) |
Mar 31, 2020 | 10.80 | 11.02 | 10.40 | 10.72 | 2,271,319 | -0.18(-1.62%) |
Mar 30, 2020 | 10.72 | 10.95 | 10.31 | 10.90 | 1,673,168 | +0.26(+2.44%) |
Mar 27, 2020 | 10.60 | 11.01 | 10.44 | 10.64 | 1,644,550 | -0.51(-4.59%) |
Mar 26, 2020 | 10.14 | 11.24 | 10.02 | 11.15 | 2,163,647 | +1.13(+11.30%) |
Mar 25, 2020 | 10.35 | 10.48 | 9.690 | 10.02 | 2,480,586 | -0.22(-2.13%) |
Mar 24, 2020 | 9.514 | 10.23 | 9.380 | 10.23 | 1,229,336 | +1.14(+12.53%) |
Mar 23, 2020 | 9.715 | 9.883 | 8.575 | 9.095 | 2,023,980 | -0.71(-7.26%) |
Mar 20, 2020 | 10.07 | 10.44 | 9.698 | 9.807 | 3,039,406 | -0.23(-2.34%) |
Mar 19, 2020 | 9.480 | 10.20 | 8.982 | 10.04 | 1,641,942 | +0.33(+3.36%) |
Mar 18, 2020 | 10.53 | 11.09 | 9.349 | 9.715 | 2,079,612 | -1.53(-13.64%) |
Mar 17, 2020 | 10.70 | 11.27 | 10.03 | 11.25 | 3,035,349 | +0.75(+7.19%) |
Mar 16, 2020 | 10.11 | 10.90 | 10.11 | 10.49 | 2,707,091 | -1.11(-9.54%) |
Mar 13, 2020 | 11.51 | 11.72 | 10.65 | 11.60 | 2,618,396 | +0.86(+8.04%) |
Mar 12, 2020 | 10.28 | 11.41 | 9.983 | 10.74 | 3,346,251 | -0.44(-3.90%) |
Mar 11, 2020 | 11.29 | 11.68 | 10.96 | 11.17 | 5,107,148 | -0.52(-4.44%) |
Mar 10, 2020 | 11.48 | 11.81 | 11.12 | 11.69 | 3,495,473 | +0.80(+7.31%) |
Mar 09, 2020 | 10.06 | 11.67 | 10.06 | 10.90 | 2,680,321 | -2.20(-16.83%) |
Mar 06, 2020 | 12.91 | 13.37 | 12.71 | 13.10 | 2,064,725 | -0.48(-3.52%) |
Mar 05, 2020 | 14.05 | 14.08 | 13.44 | 13.58 | 2,747,469 | -0.89(-6.14%) |
Mar 04, 2020 | 14.45 | 14.54 | 13.94 | 14.47 | 2,223,241 | +0.27(+1.89%) |
Mar 03, 2020 | 14.79 | 14.86 | 14.09 | 14.20 | 3,196,043 | -0.64(-4.29%) |