Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.37 | 11.80 | 11.30 | 11.77 | 4,841,152 | +0.36(+3.16%) |
May 28, 2020 | 11.71 | 11.73 | 11.34 | 11.40 | 2,722,172 | -0.21(-1.78%) |
May 27, 2020 | 11.58 | 11.61 | 11.31 | 11.61 | 3,890,182 | +0.20(+1.77%) |
May 26, 2020 | 11.47 | 11.53 | 11.27 | 11.41 | 3,109,977 | +0.35(+3.13%) |
May 22, 2020 | 11.00 | 11.12 | 10.88 | 11.06 | 1,929,484 | +0.13(+1.23%) |
May 21, 2020 | 10.92 | 11.02 | 10.81 | 10.93 | 1,726,673 | -0.07(-0.61%) |
May 20, 2020 | 10.79 | 11.05 | 10.75 | 11.00 | 1,791,869 | +0.34(+3.15%) |
May 19, 2020 | 10.72 | 10.95 | 10.62 | 10.66 | 1,985,300 | -0.06(-0.54%) |
May 18, 2020 | 10.90 | 11.08 | 10.65 | 10.72 | 2,556,745 | +0.28(+2.67%) |
May 15, 2020 | 10.25 | 10.46 | 10.10 | 10.44 | 2,996,214 | +0.13(+1.31%) |
May 14, 2020 | 9.979 | 10.37 | 9.662 | 10.31 | 4,131,059 | +0.12(+1.13%) |
May 13, 2020 | 10.05 | 10.21 | 9.887 | 10.19 | 3,772,468 | +0.02(+0.19%) |
May 12, 2020 | 10.31 | 10.55 | 10.15 | 10.17 | 2,255,374 | -0.11(-1.03%) |
May 11, 2020 | 10.35 | 10.45 | 10.17 | 10.28 | 2,596,932 | -0.22(-2.10%) |
May 08, 2020 | 10.19 | 10.62 | 9.806 | 10.50 | 3,294,003 | +1.23(+13.26%) |
May 07, 2020 | 9.402 | 9.546 | 9.090 | 9.268 | 2,940,011 | -0.02(-0.21%) |
May 06, 2020 | 9.220 | 9.422 | 9.124 | 9.287 | 2,043,728 | +0.12(+1.26%) |
May 05, 2020 | 9.354 | 9.604 | 9.129 | 9.172 | 2,264,569 | -0.09(-0.93%) |
May 04, 2020 | 8.970 | 9.306 | 8.836 | 9.258 | 2,902,355 | +0.16(+1.74%) |
May 01, 2020 | 9.374 | 9.393 | 9.052 | 9.100 | 2,141,268 | -0.42(-4.39%) |
Apr 30, 2020 | 9.854 | 10.17 | 9.470 | 9.518 | 2,092,739 | -0.57(-5.62%) |
Apr 29, 2020 | 9.652 | 10.10 | 9.604 | 10.08 | 4,064,556 | +0.66(+7.03%) |
Apr 28, 2020 | 9.268 | 9.551 | 9.114 | 9.422 | 3,622,049 | +0.34(+3.70%) |
Apr 27, 2020 | 8.519 | 9.162 | 8.519 | 9.085 | 3,065,406 | +0.61(+7.13%) |
Apr 24, 2020 | 8.384 | 8.557 | 8.308 | 8.480 | 3,549,727 | +0.15(+1.79%) |
Apr 23, 2020 | 8.135 | 8.519 | 8.115 | 8.332 | 1,641,096 | +0.23(+2.85%) |
Apr 22, 2020 | 8.279 | 8.327 | 8.077 | 8.101 | 1,601,699 | +0.00(+0.00%) |
Apr 21, 2020 | 8.173 | 8.231 | 7.933 | 8.101 | 2,457,251 | -0.32(-3.82%) |
Apr 20, 2020 | 8.394 | 8.567 | 8.269 | 8.423 | 2,009,125 | -0.12(-1.46%) |
Apr 17, 2020 | 8.308 | 8.682 | 8.308 | 8.548 | 2,536,203 | +0.45(+5.51%) |
Apr 16, 2020 | 8.586 | 8.735 | 8.067 | 8.101 | 2,292,113 | -0.48(-5.54%) |
Apr 15, 2020 | 8.759 | 8.759 | 8.327 | 8.576 | 2,507,563 | -0.47(-5.15%) |
Apr 14, 2020 | 9.201 | 9.220 | 8.778 | 9.042 | 2,516,022 | +0.02(+0.27%) |
Apr 13, 2020 | 9.095 | 9.095 | 8.740 | 9.018 | 2,498,095 | -0.10(-1.05%) |
Apr 09, 2020 | 8.759 | 9.230 | 8.692 | 9.114 | 5,426,942 | +0.52(+6.03%) |
Apr 08, 2020 | 8.500 | 8.673 | 8.288 | 8.596 | 3,894,515 | +0.15(+1.82%) |
Apr 07, 2020 | 8.480 | 9.172 | 8.288 | 8.442 | 5,852,567 | -0.13(-1.57%) |
Apr 06, 2020 | 8.231 | 8.639 | 8.154 | 8.576 | 3,294,356 | +0.72(+9.17%) |
Apr 03, 2020 | 7.837 | 7.981 | 7.686 | 7.856 | 3,479,132 | -0.02(-0.24%) |
Apr 02, 2020 | 8.183 | 8.509 | 7.587 | 7.875 | 5,077,073 | -0.42(-5.09%) |
Apr 01, 2020 | 8.087 | 8.712 | 8.077 | 8.298 | 3,618,602 | -0.32(-3.73%) |
Mar 31, 2020 | 8.624 | 8.961 | 8.279 | 8.620 | 4,429,495 | +0.15(+1.76%) |
Mar 30, 2020 | 8.135 | 8.576 | 7.962 | 8.471 | 4,440,589 | +0.28(+3.40%) |
Mar 27, 2020 | 8.538 | 8.538 | 8.087 | 8.192 | 3,007,980 | -0.61(-6.88%) |
Mar 26, 2020 | 8.432 | 9.023 | 8.365 | 8.797 | 3,381,505 | +0.42(+5.05%) |
Mar 25, 2020 | 8.317 | 8.865 | 7.779 | 8.375 | 5,250,014 | +0.04(+0.46%) |
Mar 24, 2020 | 8.308 | 8.356 | 8.000 | 8.336 | 2,674,422 | +0.43(+5.47%) |
Mar 23, 2020 | 8.749 | 8.826 | 7.654 | 7.904 | 4,374,245 | -0.76(-8.76%) |
Mar 20, 2020 | 8.989 | 9.326 | 8.567 | 8.663 | 5,915,378 | -0.62(-6.72%) |
Mar 19, 2020 | 9.431 | 9.940 | 9.148 | 9.287 | 3,638,812 | -0.20(-2.13%) |
Mar 18, 2020 | 10.15 | 10.20 | 9.143 | 9.489 | 4,437,167 | -0.96(-9.19%) |
Mar 17, 2020 | 9.767 | 11.03 | 9.575 | 10.45 | 7,591,979 | +0.71(+7.30%) |
Mar 16, 2020 | 10.14 | 10.14 | 9.076 | 9.739 | 5,604,325 | -0.32(-3.15%) |
Mar 13, 2020 | 9.354 | 10.08 | 9.124 | 10.06 | 6,997,414 | +1.20(+13.56%) |
Mar 12, 2020 | 9.009 | 9.441 | 8.749 | 8.855 | 9,502,409 | -0.84(-8.62%) |
Mar 11, 2020 | 10.04 | 10.15 | 9.614 | 9.691 | 4,108,573 | -0.68(-6.57%) |
Mar 10, 2020 | 9.940 | 10.40 | 9.662 | 10.37 | 3,989,590 | +0.73(+7.57%) |
Mar 09, 2020 | 9.757 | 10.05 | 9.576 | 9.643 | 4,131,139 | -0.84(-7.99%) |
Mar 06, 2020 | 10.16 | 10.56 | 10.06 | 10.48 | 4,300,164 | -0.05(-0.45%) |
Mar 05, 2020 | 10.92 | 10.92 | 10.47 | 10.53 | 2,673,737 | -0.67(-5.95%) |
Mar 04, 2020 | 11.12 | 11.38 | 10.95 | 11.19 | 4,380,698 | -0.06(-0.55%) |
Mar 03, 2020 | 11.73 | 12.12 | 11.20 | 11.25 | 4,373,553 | -0.56(-4.75%) |