Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.67 | 10.90 | 10.56 | 10.67 | 7,795,730 | -0.17(-1.55%) |
May 28, 2020 | 11.48 | 11.57 | 10.77 | 10.84 | 3,724,949 | -0.61(-5.29%) |
May 27, 2020 | 11.35 | 11.55 | 11.08 | 11.45 | 3,617,360 | +0.51(+4.69%) |
May 26, 2020 | 10.55 | 11.09 | 10.48 | 10.93 | 3,925,545 | +0.81(+8.01%) |
May 22, 2020 | 10.45 | 10.50 | 10.09 | 10.12 | 3,329,271 | -0.26(-2.51%) |
May 21, 2020 | 10.53 | 10.68 | 10.37 | 10.38 | 3,598,296 | -0.24(-2.28%) |
May 20, 2020 | 10.47 | 10.71 | 10.47 | 10.63 | 3,313,213 | +0.35(+3.45%) |
May 19, 2020 | 10.66 | 10.77 | 10.25 | 10.27 | 5,527,299 | -0.48(-4.51%) |
May 18, 2020 | 10.38 | 10.80 | 10.36 | 10.76 | 3,920,788 | +0.80(+8.05%) |
May 15, 2020 | 10.06 | 10.22 | 9.852 | 9.954 | 3,450,511 | -0.21(-2.11%) |
May 14, 2020 | 9.758 | 10.28 | 9.320 | 10.17 | 4,248,492 | +0.38(+3.90%) |
May 13, 2020 | 10.25 | 10.35 | 9.591 | 9.786 | 4,806,665 | -0.53(-5.15%) |
May 12, 2020 | 10.85 | 11.01 | 10.32 | 10.32 | 2,813,138 | -0.48(-4.40%) |
May 11, 2020 | 11.04 | 11.12 | 10.74 | 10.79 | 2,070,780 | -0.45(-3.98%) |
May 08, 2020 | 10.96 | 11.27 | 10.93 | 11.24 | 1,854,757 | +0.48(+4.51%) |
May 07, 2020 | 10.75 | 11.22 | 10.67 | 10.76 | 2,894,103 | +0.17(+1.58%) |
May 06, 2020 | 10.91 | 11.00 | 10.50 | 10.59 | 2,316,472 | -0.23(-2.15%) |
May 05, 2020 | 11.26 | 11.38 | 10.79 | 10.82 | 2,835,994 | -0.21(-1.94%) |
May 04, 2020 | 10.92 | 11.17 | 10.82 | 11.04 | 2,463,865 | -0.12(-1.04%) |
May 01, 2020 | 11.59 | 11.59 | 11.01 | 11.15 | 3,066,834 | -0.68(-5.71%) |
Apr 30, 2020 | 11.90 | 12.05 | 11.66 | 11.83 | 10,964,087 | -0.35(-2.91%) |
Apr 29, 2020 | 12.19 | 12.44 | 11.86 | 12.18 | 4,529,717 | +0.47(+4.00%) |
Apr 28, 2020 | 11.49 | 11.86 | 11.46 | 11.71 | 4,775,742 | +0.44(+3.92%) |
Apr 27, 2020 | 11.07 | 11.38 | 10.94 | 11.27 | 3,766,778 | +0.35(+3.20%) |
Apr 24, 2020 | 11.21 | 11.29 | 10.52 | 10.92 | 6,443,513 | +0.63(+6.17%) |
Apr 23, 2020 | 10.10 | 10.39 | 10.00 | 10.29 | 4,153,625 | +0.21(+2.10%) |
Apr 22, 2020 | 10.39 | 10.48 | 10.02 | 10.08 | 2,456,067 | -0.02(-0.18%) |
Apr 21, 2020 | 10.30 | 10.49 | 9.994 | 10.09 | 4,036,998 | -0.45(-4.27%) |
Apr 20, 2020 | 10.22 | 10.80 | 10.21 | 10.55 | 5,377,450 | -0.01(-0.09%) |
Apr 17, 2020 | 10.15 | 10.65 | 10.05 | 10.55 | 4,422,573 | +0.85(+8.71%) |
Apr 16, 2020 | 10.00 | 10.01 | 9.534 | 9.709 | 4,144,197 | -0.29(-2.85%) |
Apr 15, 2020 | 10.19 | 10.24 | 9.948 | 9.994 | 3,321,681 | -0.69(-6.45%) |
Apr 14, 2020 | 10.90 | 11.05 | 10.54 | 10.68 | 4,178,431 | +0.04(+0.34%) |
Apr 13, 2020 | 11.31 | 11.39 | 10.47 | 10.65 | 4,751,779 | -0.66(-5.85%) |
Apr 09, 2020 | 10.56 | 11.39 | 10.56 | 11.31 | 4,944,015 | +1.01(+9.82%) |
Apr 08, 2020 | 9.865 | 10.37 | 9.718 | 10.30 | 3,514,979 | +0.51(+5.26%) |
Apr 07, 2020 | 10.03 | 10.31 | 9.764 | 9.782 | 4,613,352 | +0.25(+2.60%) |
Apr 06, 2020 | 9.194 | 9.626 | 9.037 | 9.534 | 5,627,651 | +0.79(+9.04%) |
Apr 03, 2020 | 9.276 | 9.488 | 8.615 | 8.743 | 4,618,250 | -0.63(-6.67%) |
Apr 02, 2020 | 9.332 | 10.02 | 9.212 | 9.368 | 6,421,395 | -0.12(-1.26%) |
Apr 01, 2020 | 9.755 | 9.755 | 9.350 | 9.488 | 5,159,570 | -0.67(-6.61%) |
Mar 31, 2020 | 10.45 | 10.58 | 10.02 | 10.16 | 5,856,596 | -0.42(-4.00%) |
Mar 30, 2020 | 10.64 | 10.76 | 10.25 | 10.58 | 4,962,951 | -0.06(-0.60%) |
Mar 27, 2020 | 10.66 | 10.99 | 10.32 | 10.65 | 6,471,250 | -0.48(-4.30%) |
Mar 26, 2020 | 10.22 | 11.25 | 10.09 | 11.12 | 7,740,663 | +0.99(+9.80%) |
Mar 25, 2020 | 10.67 | 10.67 | 9.561 | 10.13 | 17,464,398 | -0.43(-4.09%) |
Mar 24, 2020 | 10.35 | 10.71 | 10.09 | 10.56 | 5,632,834 | +0.73(+7.38%) |
Mar 23, 2020 | 10.72 | 11.03 | 9.736 | 9.837 | 5,881,865 | -1.02(-9.40%) |
Mar 20, 2020 | 12.10 | 12.10 | 10.82 | 10.86 | 6,785,050 | -1.20(-9.98%) |
Mar 19, 2020 | 12.46 | 12.80 | 11.59 | 12.06 | 7,596,192 | -0.66(-5.20%) |
Mar 18, 2020 | 12.02 | 12.83 | 11.86 | 12.72 | 10,176,009 | -0.14(-1.07%) |
Mar 17, 2020 | 11.15 | 12.90 | 10.68 | 12.86 | 9,888,042 | +1.99(+18.26%) |
Mar 16, 2020 | 10.45 | 11.48 | 9.938 | 10.88 | 6,493,369 | -0.95(-8.01%) |
Mar 13, 2020 | 11.13 | 11.85 | 10.65 | 11.82 | 7,322,155 | +1.52(+14.72%) |
Mar 12, 2020 | 10.75 | 11.31 | 9.948 | 10.31 | 7,084,127 | -1.18(-10.25%) |
Mar 11, 2020 | 12.22 | 12.30 | 11.44 | 11.48 | 11,121,278 | -1.21(-9.56%) |
Mar 10, 2020 | 12.42 | 12.75 | 11.56 | 12.70 | 8,560,546 | +0.55(+4.54%) |
Mar 09, 2020 | 11.99 | 12.17 | 10.96 | 12.14 | 5,756,349 | -0.81(-6.25%) |
Mar 06, 2020 | 12.61 | 13.17 | 12.51 | 12.95 | 7,971,401 | -0.16(-1.19%) |
Mar 05, 2020 | 13.15 | 13.26 | 12.91 | 13.11 | 6,490,033 | -0.53(-3.91%) |
Mar 04, 2020 | 13.41 | 13.71 | 13.16 | 13.64 | 6,151,901 | +0.31(+2.34%) |
Mar 03, 2020 | 13.59 | 14.01 | 13.11 | 13.33 | 10,620,181 | -0.35(-2.59%) |