Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.89 | 11.43 | 10.77 | 11.14 | 1,736,946 | +0.16(+1.50%) |
May 28, 2020 | 11.85 | 11.85 | 10.90 | 10.98 | 3,798,310 | -0.75(-6.36%) |
May 27, 2020 | 11.58 | 11.98 | 11.32 | 11.73 | 2,684,811 | +0.48(+4.31%) |
May 26, 2020 | 11.25 | 11.56 | 11.18 | 11.24 | 2,088,293 | +0.41(+3.76%) |
May 22, 2020 | 10.62 | 10.88 | 10.55 | 10.83 | 1,406,418 | +0.17(+1.64%) |
May 21, 2020 | 10.63 | 10.80 | 10.48 | 10.66 | 2,666,467 | +0.02(+0.18%) |
May 20, 2020 | 10.58 | 10.77 | 10.46 | 10.64 | 2,449,396 | +0.19(+1.86%) |
May 19, 2020 | 10.53 | 10.95 | 10.41 | 10.45 | 3,148,931 | -0.14(-1.28%) |
May 18, 2020 | 10.73 | 11.03 | 10.55 | 10.58 | 4,633,228 | +0.33(+3.21%) |
May 15, 2020 | 10.18 | 10.47 | 10.12 | 10.25 | 1,252,893 | -0.07(-0.66%) |
May 14, 2020 | 9.691 | 10.39 | 9.507 | 10.32 | 1,844,615 | +0.40(+4.00%) |
May 13, 2020 | 10.29 | 10.36 | 9.720 | 9.924 | 3,019,689 | -0.25(-2.47%) |
May 12, 2020 | 10.51 | 10.68 | 10.12 | 10.18 | 2,253,555 | -0.25(-2.41%) |
May 11, 2020 | 10.64 | 10.64 | 10.18 | 10.43 | 3,587,165 | -0.33(-3.06%) |
May 08, 2020 | 10.49 | 10.90 | 10.33 | 10.76 | 3,898,946 | +0.58(+5.71%) |
May 07, 2020 | 10.66 | 10.97 | 10.16 | 10.18 | 4,312,285 | +0.59(+6.16%) |
May 06, 2020 | 10.09 | 10.14 | 9.585 | 9.585 | 1,706,120 | -0.39(-3.88%) |
May 05, 2020 | 10.44 | 10.60 | 9.924 | 9.972 | 2,336,326 | -0.38(-3.65%) |
May 04, 2020 | 10.01 | 10.41 | 9.749 | 10.35 | 2,752,947 | +0.17(+1.71%) |
May 01, 2020 | 10.20 | 10.46 | 10.03 | 10.18 | 3,169,830 | -0.35(-3.31%) |
Apr 30, 2020 | 10.31 | 10.57 | 9.933 | 10.52 | 2,377,158 | -0.08(-0.73%) |
Apr 29, 2020 | 10.44 | 10.91 | 10.31 | 10.60 | 4,843,885 | +0.59(+5.90%) |
Apr 28, 2020 | 10.36 | 10.52 | 9.769 | 10.01 | 4,127,774 | -0.06(-0.58%) |
Apr 27, 2020 | 10.07 | 10.51 | 9.943 | 10.07 | 3,251,845 | +0.13(+1.27%) |
Apr 24, 2020 | 9.933 | 10.11 | 9.827 | 9.943 | 1,569,886 | +0.08(+0.79%) |
Apr 23, 2020 | 9.953 | 10.18 | 9.662 | 9.866 | 2,296,316 | +0.18(+1.90%) |
Apr 22, 2020 | 10.15 | 10.15 | 9.459 | 9.682 | 4,287,185 | +0.35(+3.73%) |
Apr 21, 2020 | 9.198 | 9.614 | 9.198 | 9.333 | 4,845,634 | +0.28(+3.10%) |
Apr 20, 2020 | 8.810 | 9.362 | 8.636 | 9.052 | 4,083,177 | +0.05(+0.54%) |
Apr 17, 2020 | 9.043 | 9.285 | 8.801 | 9.004 | 2,817,719 | +0.40(+4.61%) |
Apr 16, 2020 | 7.891 | 8.907 | 7.658 | 8.607 | 6,630,384 | +0.65(+8.15%) |
Apr 15, 2020 | 7.997 | 8.229 | 7.784 | 7.958 | 2,978,343 | -0.44(-5.19%) |
Apr 14, 2020 | 8.152 | 8.529 | 8.007 | 8.394 | 3,125,437 | +0.46(+5.73%) |
Apr 13, 2020 | 8.694 | 8.713 | 7.716 | 7.939 | 6,546,607 | -0.77(-8.89%) |
Apr 09, 2020 | 8.268 | 8.839 | 8.268 | 8.713 | 6,677,622 | +0.73(+9.09%) |
Apr 08, 2020 | 7.639 | 8.108 | 7.503 | 7.987 | 3,159,554 | +0.47(+6.31%) |
Apr 07, 2020 | 7.319 | 8.007 | 7.281 | 7.513 | 6,467,127 | +0.69(+10.07%) |
Apr 06, 2020 | 6.545 | 7.014 | 6.545 | 6.826 | 5,066,239 | +0.60(+9.64%) |
Apr 03, 2020 | 6.593 | 6.671 | 6.061 | 6.225 | 2,702,139 | -0.38(-5.72%) |
Apr 02, 2020 | 6.671 | 6.961 | 6.496 | 6.603 | 2,700,140 | -0.06(-0.87%) |
Apr 01, 2020 | 6.748 | 6.826 | 6.506 | 6.661 | 2,833,312 | -0.42(-5.88%) |
Mar 31, 2020 | 7.155 | 7.561 | 6.922 | 7.077 | 3,382,226 | -0.15(-2.14%) |
Mar 30, 2020 | 7.242 | 7.387 | 6.603 | 7.232 | 1,959,847 | -0.10(-1.32%) |
Mar 27, 2020 | 6.680 | 7.339 | 6.264 | 7.329 | 2,147,994 | +0.19(+2.71%) |
Mar 26, 2020 | 7.561 | 7.881 | 7.097 | 7.135 | 3,903,762 | -0.25(-3.41%) |
Mar 25, 2020 | 7.629 | 7.861 | 6.777 | 7.387 | 12,605,732 | -0.09(-1.17%) |
Mar 24, 2020 | 7.087 | 7.755 | 7.087 | 7.474 | 1,717,238 | +0.79(+11.88%) |
Mar 23, 2020 | 6.884 | 7.135 | 6.293 | 6.680 | 4,982,947 | -0.17(-2.54%) |
Mar 20, 2020 | 6.458 | 7.397 | 6.225 | 6.855 | 4,160,680 | +0.56(+8.92%) |
Mar 19, 2020 | 5.886 | 6.293 | 5.519 | 6.293 | 3,966,491 | +0.34(+5.69%) |
Mar 18, 2020 | 6.167 | 6.748 | 5.180 | 5.954 | 4,915,678 | -0.64(-9.69%) |
Mar 17, 2020 | 6.603 | 6.748 | 5.519 | 6.593 | 4,969,226 | +0.11(+1.64%) |
Mar 16, 2020 | 6.274 | 6.826 | 6.177 | 6.487 | 6,659,252 | -0.41(-5.90%) |
Mar 13, 2020 | 6.855 | 7.203 | 6.216 | 6.893 | 6,189,686 | +0.49(+7.72%) |
Mar 12, 2020 | 7.271 | 7.406 | 6.303 | 6.400 | 6,760,289 | -1.54(-19.39%) |
Mar 11, 2020 | 8.762 | 8.781 | 7.920 | 7.939 | 5,676,865 | -0.89(-10.09%) |
Mar 10, 2020 | 9.075 | 9.349 | 8.414 | 8.830 | 4,255,724 | +0.08(+0.97%) |
Mar 09, 2020 | 9.264 | 9.680 | 8.697 | 8.745 | 2,964,579 | -1.12(-11.39%) |
Mar 06, 2020 | 9.453 | 10.01 | 9.283 | 9.868 | 6,094,182 | +0.08(+0.87%) |
Mar 05, 2020 | 10.15 | 10.15 | 9.519 | 9.783 | 12,008,721 | -0.60(-5.82%) |
Mar 04, 2020 | 10.34 | 10.40 | 10.13 | 10.39 | 4,891,299 | +0.18(+1.76%) |
Mar 03, 2020 | 10.60 | 10.86 | 10.03 | 10.21 | 3,084,826 | -0.39(-3.65%) |