Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.49 | 10.80 | 10.16 | 10.50 | 5,739,736 | +0.01(+0.09%) |
May 28, 2020 | 11.44 | 11.46 | 10.34 | 10.49 | 4,552,816 | -0.66(-5.94%) |
May 27, 2020 | 10.51 | 11.23 | 9.967 | 11.15 | 5,664,917 | +0.98(+9.58%) |
May 26, 2020 | 10.59 | 10.67 | 10.06 | 10.18 | 4,797,209 | +0.21(+2.12%) |
May 22, 2020 | 10.52 | 10.54 | 9.909 | 9.967 | 2,817,333 | -0.52(-5.00%) |
May 21, 2020 | 10.19 | 10.59 | 10.10 | 10.49 | 3,039,026 | +0.30(+2.98%) |
May 20, 2020 | 10.33 | 10.64 | 10.04 | 10.19 | 4,265,704 | +0.15(+1.47%) |
May 19, 2020 | 9.710 | 10.52 | 9.148 | 10.04 | 5,081,835 | +0.24(+2.44%) |
May 18, 2020 | 9.820 | 10.11 | 9.507 | 9.802 | 4,885,718 | +0.61(+6.61%) |
May 15, 2020 | 8.578 | 9.332 | 8.458 | 9.194 | 5,047,165 | +0.59(+6.84%) |
May 14, 2020 | 7.961 | 8.651 | 7.694 | 8.605 | 5,456,850 | +0.17(+1.96%) |
May 13, 2020 | 9.572 | 9.719 | 8.292 | 8.440 | 5,035,540 | -1.00(-10.62%) |
May 12, 2020 | 10.72 | 10.82 | 9.378 | 9.443 | 5,524,828 | -1.06(-10.08%) |
May 11, 2020 | 10.24 | 11.02 | 10.00 | 10.50 | 5,047,561 | +0.20(+1.92%) |
May 08, 2020 | 9.479 | 10.56 | 9.038 | 10.30 | 8,014,878 | +1.21(+13.31%) |
May 07, 2020 | 8.863 | 9.121 | 8.706 | 9.093 | 5,554,924 | +0.27(+3.02%) |
May 06, 2020 | 8.789 | 9.286 | 8.660 | 8.826 | 7,668,711 | +0.07(+0.84%) |
May 05, 2020 | 8.890 | 9.240 | 8.292 | 8.752 | 17,505,622 | -0.84(-8.73%) |
May 04, 2020 | 9.259 | 9.848 | 8.854 | 9.590 | 2,509,318 | -0.13(-1.33%) |
May 01, 2020 | 10.60 | 10.77 | 9.622 | 9.719 | 3,191,217 | -1.37(-12.37%) |
Apr 30, 2020 | 12.03 | 12.40 | 11.06 | 11.09 | 4,004,769 | -1.36(-10.94%) |
Apr 29, 2020 | 11.35 | 12.54 | 11.10 | 12.45 | 5,859,215 | +2.03(+19.52%) |
Apr 28, 2020 | 10.38 | 10.56 | 9.756 | 10.42 | 3,850,443 | +0.79(+8.22%) |
Apr 27, 2020 | 8.890 | 9.958 | 8.826 | 9.627 | 3,696,068 | +0.98(+11.40%) |
Apr 24, 2020 | 8.900 | 8.918 | 8.375 | 8.642 | 2,050,441 | +0.00(+0.00%) |
Apr 23, 2020 | 8.633 | 9.194 | 8.495 | 8.642 | 2,832,686 | +0.15(+1.73%) |
Apr 22, 2020 | 8.255 | 8.725 | 8.237 | 8.495 | 3,581,565 | +0.49(+6.09%) |
Apr 21, 2020 | 7.878 | 8.467 | 7.878 | 8.007 | 2,492,980 | -0.21(-2.58%) |
Apr 20, 2020 | 8.265 | 8.697 | 8.071 | 8.219 | 3,681,129 | -0.32(-3.77%) |
Apr 17, 2020 | 8.881 | 8.909 | 7.961 | 8.541 | 4,441,953 | +0.87(+11.40%) |
Apr 16, 2020 | 7.823 | 8.007 | 7.372 | 7.666 | 2,333,956 | +0.25(+3.35%) |
Apr 15, 2020 | 7.869 | 7.970 | 7.409 | 7.418 | 2,511,863 | -0.87(-10.54%) |
Apr 14, 2020 | 8.283 | 8.982 | 7.933 | 8.292 | 3,102,746 | +0.46(+5.94%) |
Apr 13, 2020 | 8.559 | 8.605 | 7.565 | 7.827 | 2,851,353 | -0.57(-6.74%) |
Apr 09, 2020 | 7.906 | 9.121 | 7.602 | 8.393 | 5,821,228 | +1.33(+18.75%) |
Apr 08, 2020 | 6.553 | 7.289 | 6.332 | 7.068 | 2,669,197 | +0.84(+13.44%) |
Apr 07, 2020 | 7.593 | 7.924 | 5.945 | 6.231 | 4,837,021 | -0.14(-2.17%) |
Apr 06, 2020 | 5.945 | 6.378 | 5.817 | 6.369 | 3,180,058 | +1.00(+18.70%) |
Apr 03, 2020 | 5.632 | 5.771 | 4.924 | 5.366 | 2,641,419 | -0.17(-2.99%) |
Apr 02, 2020 | 5.743 | 6.019 | 5.458 | 5.531 | 1,895,220 | -0.11(-1.96%) |
Apr 01, 2020 | 6.323 | 6.323 | 5.559 | 5.642 | 2,625,655 | -0.93(-14.15%) |
Mar 31, 2020 | 6.268 | 6.949 | 6.240 | 6.571 | 2,321,013 | +0.33(+5.31%) |
Mar 30, 2020 | 6.212 | 6.286 | 5.688 | 6.240 | 2,207,411 | +0.11(+1.80%) |
Mar 27, 2020 | 6.718 | 6.829 | 5.660 | 6.129 | 3,671,149 | -1.09(-15.05%) |
Mar 26, 2020 | 7.225 | 7.630 | 6.544 | 7.215 | 3,748,294 | +0.11(+1.55%) |
Mar 25, 2020 | 6.912 | 8.412 | 6.737 | 7.105 | 8,002,642 | +0.54(+8.27%) |
Mar 24, 2020 | 5.743 | 7.160 | 5.715 | 6.562 | 5,454,616 | +1.50(+29.64%) |
Mar 23, 2020 | 5.034 | 5.283 | 4.280 | 5.062 | 4,777,462 | +0.62(+13.87%) |
Mar 20, 2020 | 5.807 | 5.927 | 4.381 | 4.445 | 4,981,211 | -0.98(-18.14%) |
Mar 19, 2020 | 5.089 | 6.268 | 4.510 | 5.430 | 4,505,601 | +0.33(+6.50%) |
Mar 18, 2020 | 5.228 | 5.504 | 4.602 | 5.099 | 3,546,944 | -0.64(-11.22%) |
Mar 17, 2020 | 7.317 | 7.317 | 4.178 | 5.743 | 6,601,068 | -1.15(-16.69%) |
Mar 16, 2020 | 8.596 | 8.743 | 6.737 | 6.893 | 2,993,023 | -3.04(-30.58%) |
Mar 13, 2020 | 9.691 | 10.10 | 8.384 | 9.930 | 2,609,801 | +0.90(+9.99%) |
Mar 12, 2020 | 9.783 | 9.783 | 8.393 | 9.029 | 2,816,218 | -1.79(-16.51%) |
Mar 11, 2020 | 12.28 | 12.28 | 10.57 | 10.81 | 2,591,371 | -1.91(-14.98%) |
Mar 10, 2020 | 13.01 | 13.01 | 11.61 | 12.72 | 2,665,630 | +0.30(+2.45%) |
Mar 09, 2020 | 13.72 | 13.90 | 12.34 | 12.42 | 2,049,683 | -2.19(-15.00%) |
Mar 06, 2020 | 14.73 | 14.99 | 14.29 | 14.61 | 2,326,644 | -0.74(-4.80%) |
Mar 05, 2020 | 16.21 | 16.25 | 15.19 | 15.34 | 2,061,372 | -1.28(-7.70%) |
Mar 04, 2020 | 16.64 | 16.78 | 15.94 | 16.62 | 1,936,814 | +0.17(+1.01%) |
Mar 03, 2020 | 16.93 | 17.25 | 16.35 | 16.46 | 1,360,448 | -0.52(-3.09%) |