Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.31 | 11.31 | 11.00 | 11.08 | 7,151,412 | -0.36(-3.17%) |
May 28, 2020 | 12.11 | 12.11 | 11.40 | 11.44 | 4,464,452 | -0.49(-4.10%) |
May 27, 2020 | 11.51 | 11.95 | 11.48 | 11.93 | 4,794,470 | +0.70(+6.20%) |
May 26, 2020 | 10.87 | 11.39 | 10.81 | 11.23 | 4,529,935 | +0.64(+6.02%) |
May 22, 2020 | 10.76 | 10.76 | 10.49 | 10.59 | 2,629,846 | -0.10(-0.93%) |
May 21, 2020 | 10.30 | 10.71 | 10.25 | 10.69 | 4,835,108 | +0.27(+2.54%) |
May 20, 2020 | 10.64 | 10.74 | 10.32 | 10.43 | 3,945,779 | -0.05(-0.48%) |
May 19, 2020 | 10.49 | 10.75 | 10.30 | 10.48 | 4,822,091 | -0.02(-0.16%) |
May 18, 2020 | 10.15 | 10.53 | 10.15 | 10.49 | 3,518,139 | +0.80(+8.20%) |
May 15, 2020 | 9.558 | 9.765 | 9.401 | 9.699 | 2,413,557 | +0.07(+0.69%) |
May 14, 2020 | 9.517 | 9.699 | 9.160 | 9.633 | 3,393,817 | -0.08(-0.85%) |
May 13, 2020 | 9.973 | 10.01 | 9.484 | 9.716 | 8,856,631 | -0.37(-3.70%) |
May 12, 2020 | 10.04 | 10.24 | 9.998 | 10.09 | 4,389,692 | +0.12(+1.16%) |
May 11, 2020 | 10.07 | 10.18 | 9.865 | 9.973 | 4,264,838 | -0.32(-3.06%) |
May 08, 2020 | 10.14 | 10.35 | 9.998 | 10.29 | 3,126,478 | +0.31(+3.07%) |
May 07, 2020 | 9.765 | 10.26 | 9.741 | 9.981 | 3,675,530 | +0.29(+2.99%) |
May 06, 2020 | 9.931 | 10.05 | 9.558 | 9.691 | 3,334,343 | -0.20(-2.01%) |
May 05, 2020 | 10.36 | 10.45 | 9.881 | 9.890 | 3,864,912 | -0.38(-3.71%) |
May 04, 2020 | 10.11 | 10.36 | 9.964 | 10.27 | 4,544,139 | +0.09(+0.90%) |
May 01, 2020 | 10.94 | 11.03 | 10.12 | 10.18 | 8,179,894 | -1.33(-11.53%) |
Apr 30, 2020 | 11.69 | 11.71 | 11.37 | 11.51 | 5,772,577 | -0.37(-3.14%) |
Apr 29, 2020 | 12.09 | 12.18 | 11.86 | 11.88 | 4,259,574 | +0.08(+0.70%) |
Apr 28, 2020 | 11.47 | 11.95 | 11.47 | 11.80 | 5,998,226 | +0.61(+5.49%) |
Apr 27, 2020 | 10.75 | 11.28 | 10.71 | 11.18 | 5,006,849 | +0.48(+4.49%) |
Apr 24, 2020 | 10.48 | 10.84 | 10.36 | 10.70 | 6,565,146 | +0.26(+2.46%) |
Apr 23, 2020 | 10.16 | 10.64 | 10.11 | 10.45 | 5,660,894 | +0.45(+4.48%) |
Apr 22, 2020 | 10.38 | 10.49 | 9.964 | 9.998 | 5,078,110 | -0.38(-3.67%) |
Apr 21, 2020 | 10.21 | 10.56 | 10.15 | 10.38 | 3,621,286 | -0.22(-2.03%) |
Apr 20, 2020 | 10.50 | 10.82 | 10.01 | 10.59 | 8,303,618 | -0.07(-0.62%) |
Apr 17, 2020 | 10.87 | 11.09 | 10.38 | 10.66 | 5,874,903 | +0.21(+1.98%) |
Apr 16, 2020 | 10.54 | 10.66 | 10.16 | 10.45 | 3,564,840 | -0.10(-0.94%) |
Apr 15, 2020 | 10.98 | 11.03 | 10.46 | 10.55 | 3,535,240 | -0.89(-7.75%) |
Apr 14, 2020 | 11.41 | 11.51 | 11.14 | 11.44 | 3,438,652 | +0.38(+3.45%) |
Apr 13, 2020 | 11.67 | 11.70 | 10.81 | 11.06 | 2,581,007 | -0.67(-5.72%) |
Apr 09, 2020 | 11.30 | 11.97 | 11.30 | 11.73 | 6,318,820 | +0.56(+5.05%) |
Apr 08, 2020 | 11.00 | 11.26 | 10.80 | 11.17 | 3,950,823 | +0.31(+2.82%) |
Apr 07, 2020 | 11.15 | 11.29 | 10.73 | 10.86 | 4,388,977 | +0.23(+2.18%) |
Apr 06, 2020 | 10.51 | 10.87 | 10.38 | 10.63 | 3,921,355 | +0.69(+6.92%) |
Apr 03, 2020 | 9.865 | 10.27 | 9.699 | 9.940 | 3,766,177 | -0.07(-0.66%) |
Apr 02, 2020 | 10.18 | 10.55 | 9.774 | 10.01 | 5,017,239 | -0.27(-2.58%) |
Apr 01, 2020 | 10.38 | 10.65 | 9.956 | 10.27 | 6,066,767 | -0.74(-6.70%) |
Mar 31, 2020 | 11.19 | 11.42 | 10.72 | 11.01 | 6,642,945 | -0.30(-2.64%) |
Mar 30, 2020 | 11.27 | 11.48 | 11.14 | 11.31 | 4,952,006 | +0.02(+0.22%) |
Mar 27, 2020 | 11.11 | 11.88 | 10.93 | 11.28 | 4,939,300 | -0.41(-3.54%) |
Mar 26, 2020 | 10.76 | 11.79 | 10.55 | 11.70 | 5,370,820 | +1.12(+10.58%) |
Mar 25, 2020 | 10.47 | 11.02 | 9.807 | 10.58 | 6,250,715 | +0.25(+2.41%) |
Mar 24, 2020 | 9.285 | 10.38 | 9.276 | 10.33 | 7,435,211 | +1.58(+18.10%) |
Mar 23, 2020 | 9.475 | 9.716 | 8.655 | 8.746 | 6,552,862 | -0.72(-7.62%) |
Mar 20, 2020 | 10.27 | 10.30 | 9.438 | 9.467 | 7,958,659 | -0.84(-8.13%) |
Mar 19, 2020 | 9.873 | 10.64 | 9.202 | 10.30 | 5,191,967 | +0.22(+2.22%) |
Mar 18, 2020 | 10.28 | 10.54 | 9.285 | 10.08 | 7,738,187 | -0.91(-8.30%) |
Mar 17, 2020 | 10.69 | 11.45 | 9.865 | 10.99 | 7,343,183 | +0.81(+7.98%) |
Mar 16, 2020 | 9.699 | 10.69 | 9.583 | 10.18 | 6,852,990 | -0.56(-5.25%) |
Mar 13, 2020 | 9.915 | 10.75 | 9.492 | 10.74 | 7,978,442 | +1.38(+14.69%) |
Mar 12, 2020 | 10.53 | 10.74 | 9.334 | 9.368 | 7,973,488 | -1.93(-17.09%) |
Mar 11, 2020 | 10.99 | 11.51 | 10.91 | 11.30 | 11,505,684 | -0.13(-1.16%) |
Mar 10, 2020 | 11.86 | 12.12 | 11.08 | 11.43 | 9,868,090 | +0.09(+0.80%) |
Mar 09, 2020 | 10.78 | 11.47 | 10.36 | 11.34 | 8,411,361 | -0.25(-2.15%) |
Mar 06, 2020 | 11.54 | 12.01 | 11.31 | 11.59 | 6,699,648 | -0.17(-1.48%) |
Mar 05, 2020 | 12.24 | 12.33 | 11.66 | 11.76 | 5,539,242 | -0.95(-7.44%) |
Mar 04, 2020 | 13.04 | 13.08 | 12.43 | 12.71 | 4,734,045 | -0.12(-0.91%) |
Mar 03, 2020 | 13.45 | 13.90 | 12.66 | 12.82 | 6,071,326 | -0.81(-5.96%) |