Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.82 | 12.99 | 12.28 | 12.53 | 14,168,900 | -0.39(-3.02%) |
May 28, 2020 | 12.98 | 13.23 | 12.84 | 12.92 | 13,813,709 | +0.01(+0.08%) |
May 27, 2020 | 12.49 | 12.92 | 12.09 | 12.91 | 16,011,586 | +0.59(+4.79%) |
May 26, 2020 | 12.13 | 12.48 | 12.12 | 12.32 | 11,200,971 | +0.36(+3.01%) |
May 22, 2020 | 11.90 | 11.98 | 11.69 | 11.96 | 6,441,900 | -0.06(-0.50%) |
May 21, 2020 | 11.98 | 12.08 | 11.74 | 12.02 | 6,473,667 | +0.02(+0.17%) |
May 20, 2020 | 12.24 | 12.37 | 11.87 | 12.00 | 9,847,969 | -0.01(-0.08%) |
May 19, 2020 | 11.70 | 12.17 | 11.47 | 12.01 | 11,507,552 | +0.16(+1.35%) |
May 18, 2020 | 11.61 | 11.80 | 11.45 | 11.85 | 11,802,987 | +0.64(+5.71%) |
May 15, 2020 | 10.87 | 11.47 | 10.75 | 11.21 | 13,947,100 | +0.24(+2.19%) |
May 14, 2020 | 11.01 | 11.02 | 10.52 | 10.97 | 11,513,231 | -0.08(-0.72%) |
May 13, 2020 | 11.50 | 11.50 | 10.10 | 11.05 | 14,692,708 | -0.37(-3.24%) |
May 12, 2020 | 11.70 | 11.82 | 11.40 | 11.42 | 10,806,577 | -0.03(-0.26%) |
May 11, 2020 | 11.26 | 11.49 | 10.94 | 11.45 | 13,152,170 | +0.16(+1.42%) |
May 08, 2020 | 11.62 | 11.64 | 11.22 | 11.29 | 14,415,700 | -0.26(-2.25%) |
May 07, 2020 | 12.00 | 12.05 | 11.36 | 11.55 | 37,062,532 | +1.07(+10.21%) |
May 06, 2020 | 10.15 | 10.61 | 9.940 | 10.48 | 14,615,320 | +0.39(+3.87%) |
May 05, 2020 | 10.06 | 10.23 | 10.00 | 10.09 | 10,128,437 | +0.28(+2.85%) |
May 04, 2020 | 10.03 | 10.19 | 9.720 | 9.810 | 18,585,316 | -0.33(-3.25%) |
May 01, 2020 | 10.59 | 10.64 | 10.03 | 10.14 | 11,283,001 | -0.60(-5.59%) |
Apr 30, 2020 | 10.98 | 11.02 | 10.62 | 10.74 | 9,362,072 | -0.33(-2.98%) |
Apr 29, 2020 | 11.08 | 11.20 | 10.89 | 11.07 | 9,853,565 | +0.23(+2.12%) |
Apr 28, 2020 | 10.91 | 11.18 | 10.73 | 10.84 | 9,672,791 | +0.12(+1.12%) |
Apr 27, 2020 | 10.31 | 10.78 | 10.27 | 10.72 | 9,924,200 | +0.50(+4.89%) |
Apr 24, 2020 | 10.16 | 10.31 | 10.04 | 10.22 | 9,168,900 | +0.04(+0.39%) |
Apr 23, 2020 | 9.880 | 10.27 | 9.880 | 10.18 | 12,365,205 | +0.34(+3.46%) |
Apr 22, 2020 | 10.00 | 10.06 | 9.790 | 9.840 | 7,964,987 | +0.08(+0.82%) |
Apr 21, 2020 | 10.15 | 10.27 | 9.750 | 9.760 | 13,284,273 | -0.56(-5.43%) |
Apr 20, 2020 | 10.14 | 10.56 | 10.06 | 10.32 | 9,613,392 | +0.05(+0.49%) |
Apr 17, 2020 | 10.60 | 10.64 | 10.12 | 10.27 | 11,916,900 | -0.09(-0.87%) |
Apr 16, 2020 | 10.15 | 10.37 | 10.04 | 10.36 | 12,630,293 | +0.30(+2.98%) |
Apr 15, 2020 | 10.12 | 10.19 | 9.830 | 10.06 | 14,441,328 | -0.50(-4.73%) |
Apr 14, 2020 | 10.46 | 10.66 | 10.31 | 10.56 | 12,370,997 | +0.23(+2.23%) |
Apr 13, 2020 | 10.16 | 10.36 | 9.980 | 10.33 | 9,918,551 | +0.17(+1.67%) |
Apr 09, 2020 | 9.850 | 10.48 | 9.840 | 10.16 | 19,764,400 | +0.32(+3.25%) |
Apr 08, 2020 | 9.580 | 9.880 | 9.510 | 9.840 | 15,067,892 | +0.30(+3.14%) |
Apr 07, 2020 | 9.770 | 9.940 | 9.300 | 9.540 | 23,806,176 | +0.08(+0.85%) |
Apr 06, 2020 | 9.000 | 9.480 | 8.850 | 9.460 | 27,473,892 | +1.06(+12.62%) |
Apr 03, 2020 | 8.100 | 8.620 | 8.100 | 8.400 | 16,162,300 | +0.28(+3.45%) |
Apr 02, 2020 | 8.450 | 8.550 | 7.950 | 8.120 | 20,332,720 | -0.35(-4.13%) |
Apr 01, 2020 | 8.600 | 8.810 | 8.280 | 8.470 | 20,897,828 | -0.51(-5.68%) |
Mar 31, 2020 | 8.980 | 9.430 | 8.850 | 8.980 | 34,294,520 | +0.47(+5.52%) |
Mar 30, 2020 | 7.690 | 8.670 | 7.650 | 8.510 | 36,609,652 | +0.95(+12.57%) |
Mar 27, 2020 | 7.740 | 7.810 | 7.510 | 7.560 | 21,114,600 | -0.34(-4.30%) |
Mar 26, 2020 | 7.850 | 8.350 | 7.680 | 7.900 | 27,432,460 | +0.06(+0.77%) |
Mar 25, 2020 | 8.050 | 8.220 | 7.570 | 7.840 | 28,292,172 | -0.28(-3.45%) |
Mar 24, 2020 | 8.100 | 8.200 | 7.810 | 8.120 | 27,874,296 | +0.63(+8.41%) |
Mar 23, 2020 | 7.770 | 7.800 | 7.400 | 7.490 | 28,565,084 | +0.22(+3.03%) |
Mar 20, 2020 | 8.100 | 8.110 | 7.250 | 7.270 | 44,520,000 | +0.10(+1.39%) |
Mar 19, 2020 | 6.770 | 7.530 | 6.550 | 7.170 | 29,439,712 | +0.48(+7.17%) |
Mar 18, 2020 | 7.000 | 7.130 | 6.250 | 6.690 | 26,927,720 | -0.65(-8.86%) |
Mar 17, 2020 | 7.410 | 7.490 | 6.900 | 7.340 | 18,914,260 | +0.19(+2.66%) |
Mar 16, 2020 | 7.080 | 7.690 | 7.000 | 7.150 | 19,627,942 | -1.25(-14.88%) |
Mar 13, 2020 | 8.360 | 8.420 | 7.300 | 8.400 | 19,754,100 | +0.60(+7.69%) |
Mar 12, 2020 | 7.890 | 8.400 | 7.760 | 7.800 | 22,815,692 | -1.21(-13.43%) |
Mar 11, 2020 | 9.110 | 9.410 | 8.990 | 9.010 | 16,763,800 | -0.36(-3.84%) |
Mar 10, 2020 | 9.430 | 9.470 | 8.610 | 9.370 | 15,887,202 | +0.49(+5.52%) |
Mar 09, 2020 | 8.940 | 9.200 | 8.000 | 8.880 | 30,848,336 | -1.42(-13.79%) |
Mar 06, 2020 | 10.61 | 10.68 | 10.16 | 10.30 | 18,336,000 | -0.68(-6.19%) |
Mar 05, 2020 | 10.98 | 11.15 | 10.76 | 10.98 | 15,994,370 | -0.39(-3.43%) |
Mar 04, 2020 | 11.28 | 11.41 | 10.98 | 11.37 | 17,463,092 | +0.16(+1.43%) |
Mar 03, 2020 | 11.74 | 12.02 | 10.88 | 11.21 | 20,956,444 | -0.47(-4.02%) |