Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.03 | 11.13 | 10.90 | 11.06 | 5,224,786 | -0.29(-2.54%) |
May 28, 2020 | 11.51 | 11.51 | 11.32 | 11.35 | 3,642,552 | -0.22(-1.90%) |
May 27, 2020 | 11.59 | 11.62 | 11.38 | 11.57 | 3,528,856 | +0.20(+1.73%) |
May 26, 2020 | 11.44 | 11.46 | 11.32 | 11.37 | 3,291,334 | +0.17(+1.49%) |
May 22, 2020 | 11.04 | 11.24 | 10.98 | 11.20 | 8,449,609 | -0.21(-1.86%) |
May 21, 2020 | 11.56 | 11.62 | 11.37 | 11.41 | 9,981,817 | -0.11(-0.92%) |
May 20, 2020 | 11.37 | 11.53 | 11.32 | 11.52 | 10,484,583 | +0.56(+5.12%) |
May 19, 2020 | 11.16 | 11.16 | 10.96 | 10.96 | 13,141,399 | +0.05(+0.49%) |
May 18, 2020 | 10.75 | 10.95 | 10.75 | 10.91 | 8,499,424 | +0.69(+6.75%) |
May 15, 2020 | 10.18 | 10.39 | 10.10 | 10.22 | 9,557,049 | +0.23(+2.28%) |
May 14, 2020 | 9.827 | 10.12 | 9.685 | 9.990 | 6,313,341 | +0.04(+0.37%) |
May 13, 2020 | 10.33 | 10.35 | 9.893 | 9.953 | 7,553,795 | -0.18(-1.76%) |
May 12, 2020 | 10.38 | 10.39 | 10.13 | 10.13 | 7,356,726 | +0.04(+0.44%) |
May 11, 2020 | 10.26 | 10.28 | 10.09 | 10.09 | 3,538,445 | -0.14(-1.38%) |
May 08, 2020 | 10.12 | 10.24 | 10.06 | 10.23 | 4,071,634 | +0.31(+3.15%) |
May 07, 2020 | 10.00 | 10.11 | 9.879 | 9.916 | 3,447,567 | +0.36(+3.81%) |
May 06, 2020 | 9.708 | 9.771 | 9.474 | 9.552 | 5,727,970 | -0.40(-4.03%) |
May 05, 2020 | 10.16 | 10.31 | 9.938 | 9.953 | 5,601,141 | +0.18(+1.82%) |
May 04, 2020 | 9.574 | 9.775 | 9.474 | 9.775 | 6,023,664 | +0.15(+1.54%) |
May 01, 2020 | 9.893 | 9.901 | 9.581 | 9.626 | 5,135,386 | -0.46(-4.57%) |
Apr 30, 2020 | 10.29 | 10.43 | 9.997 | 10.09 | 5,833,129 | -0.22(-2.16%) |
Apr 29, 2020 | 10.06 | 10.32 | 10.04 | 10.31 | 3,761,449 | +0.65(+6.77%) |
Apr 28, 2020 | 9.574 | 9.737 | 9.496 | 9.656 | 5,097,162 | +0.07(+0.78%) |
Apr 27, 2020 | 9.381 | 9.663 | 9.277 | 9.581 | 4,690,865 | +0.16(+1.65%) |
Apr 24, 2020 | 9.425 | 9.481 | 9.203 | 9.425 | 5,877,898 | +0.13(+1.44%) |
Apr 23, 2020 | 9.240 | 9.641 | 9.221 | 9.292 | 10,682,205 | -0.05(-0.56%) |
Apr 22, 2020 | 9.247 | 9.359 | 9.158 | 9.344 | 4,341,926 | +0.42(+4.66%) |
Apr 21, 2020 | 8.794 | 9.143 | 8.757 | 8.928 | 8,210,424 | -0.29(-3.14%) |
Apr 20, 2020 | 9.173 | 9.570 | 9.158 | 9.218 | 6,763,395 | -0.47(-4.83%) |
Apr 17, 2020 | 9.099 | 9.685 | 9.076 | 9.685 | 5,920,982 | +0.88(+9.95%) |
Apr 16, 2020 | 8.898 | 8.920 | 8.742 | 8.809 | 4,642,848 | -0.31(-3.42%) |
Apr 15, 2020 | 9.173 | 9.195 | 8.972 | 9.121 | 4,984,834 | -0.39(-4.14%) |
Apr 14, 2020 | 9.522 | 9.745 | 9.444 | 9.515 | 5,425,300 | -0.27(-2.73%) |
Apr 13, 2020 | 10.02 | 10.06 | 9.723 | 9.782 | 3,276,484 | -0.06(-0.60%) |
Apr 09, 2020 | 10.21 | 10.39 | 9.600 | 9.841 | 6,580,155 | -0.10(-1.05%) |
Apr 08, 2020 | 9.812 | 10.12 | 9.581 | 9.945 | 5,008,821 | +0.33(+3.40%) |
Apr 07, 2020 | 9.916 | 10.10 | 9.604 | 9.619 | 5,311,837 | -0.07(-0.69%) |
Apr 06, 2020 | 9.552 | 9.723 | 9.403 | 9.685 | 6,080,919 | +0.13(+1.32%) |
Apr 03, 2020 | 9.923 | 9.975 | 9.336 | 9.559 | 11,587,638 | -0.62(-6.06%) |
Apr 02, 2020 | 9.856 | 10.70 | 9.604 | 10.18 | 16,604,432 | +0.96(+10.40%) |
Apr 01, 2020 | 9.403 | 9.678 | 9.132 | 9.218 | 11,987,679 | +0.17(+1.89%) |
Mar 31, 2020 | 9.180 | 9.344 | 8.854 | 9.047 | 8,547,815 | +0.57(+6.75%) |
Mar 30, 2020 | 8.326 | 8.594 | 8.193 | 8.475 | 7,018,960 | +0.39(+4.87%) |
Mar 27, 2020 | 8.148 | 8.245 | 8.029 | 8.081 | 4,098,292 | -0.71(-8.03%) |
Mar 26, 2020 | 8.452 | 8.865 | 8.438 | 8.787 | 6,478,431 | +0.12(+1.37%) |
Mar 25, 2020 | 8.230 | 8.824 | 7.936 | 8.668 | 8,785,229 | +0.95(+12.32%) |
Mar 24, 2020 | 7.494 | 7.829 | 7.468 | 7.717 | 7,573,925 | +0.91(+13.30%) |
Mar 23, 2020 | 7.108 | 7.182 | 6.781 | 6.811 | 7,967,820 | -0.25(-3.58%) |
Mar 20, 2020 | 7.383 | 7.461 | 6.856 | 7.064 | 8,309,947 | -0.20(-2.76%) |
Mar 19, 2020 | 6.752 | 7.427 | 6.558 | 7.264 | 5,663,919 | +0.70(+10.63%) |
Mar 18, 2020 | 6.930 | 7.012 | 6.247 | 6.566 | 7,587,753 | -0.83(-11.24%) |
Mar 17, 2020 | 7.353 | 7.747 | 7.118 | 7.398 | 8,156,180 | +0.56(+8.26%) |
Mar 16, 2020 | 6.796 | 7.453 | 6.796 | 6.833 | 9,346,148 | -1.05(-13.29%) |
Mar 13, 2020 | 7.947 | 8.037 | 7.309 | 7.881 | 13,303,966 | +0.68(+9.49%) |
Mar 12, 2020 | 7.316 | 7.492 | 7.190 | 7.197 | 12,477,068 | -1.08(-13.09%) |
Mar 11, 2020 | 8.452 | 8.549 | 8.178 | 8.282 | 14,143,822 | -0.67(-7.47%) |
Mar 10, 2020 | 9.069 | 9.099 | 8.549 | 8.950 | 15,469,676 | +0.29(+3.34%) |
Mar 09, 2020 | 8.868 | 9.225 | 8.646 | 8.660 | 13,302,373 | -2.31(-21.06%) |
Mar 06, 2020 | 11.25 | 11.33 | 10.88 | 10.97 | 7,637,175 | -0.56(-4.89%) |
Mar 05, 2020 | 11.62 | 11.70 | 11.44 | 11.53 | 2,520,479 | -0.33(-2.82%) |
Mar 04, 2020 | 11.87 | 11.88 | 11.69 | 11.87 | 3,601,924 | +0.13(+1.07%) |
Mar 03, 2020 | 11.96 | 12.17 | 11.65 | 11.74 | 7,377,805 | -0.10(-0.82%) |