Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.48 | 11.57 | 10.89 | 11.19 | 2,136,000 | -0.25(-2.19%) |
May 28, 2020 | 11.51 | 11.95 | 11.33 | 11.44 | 2,789,104 | +0.00(+0.00%) |
May 27, 2020 | 10.95 | 11.45 | 10.68 | 11.44 | 2,902,233 | +0.51(+4.67%) |
May 26, 2020 | 11.74 | 11.80 | 10.91 | 10.93 | 2,149,232 | -0.58(-5.04%) |
May 22, 2020 | 11.10 | 11.54 | 10.89 | 11.51 | 1,605,400 | +0.39(+3.51%) |
May 21, 2020 | 10.99 | 11.19 | 10.57 | 11.12 | 1,883,228 | +0.15(+1.37%) |
May 20, 2020 | 10.95 | 11.31 | 10.86 | 10.97 | 2,125,989 | +0.15(+1.39%) |
May 19, 2020 | 10.50 | 11.09 | 10.50 | 10.82 | 2,516,329 | +0.36(+3.44%) |
May 18, 2020 | 10.30 | 10.64 | 10.14 | 10.46 | 2,401,277 | +0.42(+4.18%) |
May 15, 2020 | 9.800 | 10.14 | 9.610 | 10.04 | 1,784,900 | +0.21(+2.14%) |
May 14, 2020 | 9.470 | 10.14 | 9.300 | 9.830 | 2,561,960 | +0.23(+2.40%) |
May 13, 2020 | 9.960 | 10.25 | 9.110 | 9.600 | 3,279,272 | -0.19(-1.94%) |
May 12, 2020 | 8.650 | 10.32 | 8.530 | 9.790 | 4,987,996 | +0.73(+8.06%) |
May 11, 2020 | 8.670 | 9.230 | 8.550 | 9.060 | 2,911,461 | +0.36(+4.14%) |
May 08, 2020 | 8.400 | 8.755 | 8.270 | 8.700 | 1,507,900 | +0.30(+3.57%) |
May 07, 2020 | 8.800 | 8.800 | 8.330 | 8.400 | 1,691,128 | -0.29(-3.34%) |
May 06, 2020 | 8.920 | 9.020 | 8.570 | 8.690 | 2,181,020 | -0.07(-0.80%) |
May 05, 2020 | 8.490 | 8.950 | 8.440 | 8.760 | 3,869,958 | +0.38(+4.53%) |
May 04, 2020 | 7.760 | 8.390 | 7.740 | 8.380 | 1,454,643 | +0.43(+5.41%) |
May 01, 2020 | 8.010 | 8.100 | 7.650 | 7.950 | 1,845,200 | -0.20(-2.45%) |
Apr 30, 2020 | 8.440 | 8.550 | 8.060 | 8.150 | 1,680,455 | -0.39(-4.57%) |
Apr 29, 2020 | 8.330 | 8.680 | 8.060 | 8.540 | 1,812,993 | +0.34(+4.15%) |
Apr 28, 2020 | 8.550 | 8.550 | 8.180 | 8.200 | 1,248,937 | -0.20(-2.38%) |
Apr 27, 2020 | 8.490 | 8.590 | 8.230 | 8.400 | 1,539,831 | +0.08(+0.96%) |
Apr 24, 2020 | 7.950 | 8.325 | 7.848 | 8.320 | 1,220,900 | +0.37(+4.65%) |
Apr 23, 2020 | 8.150 | 8.320 | 7.910 | 7.950 | 1,670,636 | -0.20(-2.45%) |
Apr 22, 2020 | 8.080 | 8.330 | 7.860 | 8.150 | 1,613,328 | +0.23(+2.90%) |
Apr 21, 2020 | 8.040 | 8.140 | 7.520 | 7.920 | 2,064,426 | -0.12(-1.49%) |
Apr 20, 2020 | 7.500 | 8.450 | 7.420 | 8.040 | 3,252,682 | +0.45(+5.93%) |
Apr 17, 2020 | 7.440 | 7.590 | 7.280 | 7.590 | 1,619,100 | +0.35(+4.83%) |
Apr 16, 2020 | 7.300 | 7.380 | 7.030 | 7.240 | 1,352,168 | -0.04(-0.55%) |
Apr 15, 2020 | 7.310 | 7.480 | 7.050 | 7.280 | 1,320,453 | -0.21(-2.80%) |
Apr 14, 2020 | 7.300 | 7.500 | 7.240 | 7.490 | 1,299,109 | +0.34(+4.76%) |
Apr 13, 2020 | 7.440 | 7.470 | 6.970 | 7.150 | 1,444,866 | -0.31(-4.16%) |
Apr 09, 2020 | 7.250 | 7.540 | 7.040 | 7.460 | 2,349,600 | +0.48(+6.88%) |
Apr 08, 2020 | 6.880 | 7.120 | 6.760 | 6.980 | 1,647,143 | +0.19(+2.80%) |
Apr 07, 2020 | 7.180 | 7.210 | 6.700 | 6.790 | 2,252,677 | +0.02(+0.30%) |
Apr 06, 2020 | 6.670 | 6.790 | 6.535 | 6.770 | 1,766,924 | +0.30(+4.64%) |
Apr 03, 2020 | 6.740 | 6.740 | 6.370 | 6.470 | 1,216,400 | -0.30(-4.43%) |
Apr 02, 2020 | 6.080 | 6.770 | 6.080 | 6.770 | 1,976,405 | +0.56(+9.02%) |
Apr 01, 2020 | 6.190 | 6.430 | 6.040 | 6.210 | 2,019,426 | -0.16(-2.51%) |
Mar 31, 2020 | 6.510 | 6.600 | 6.160 | 6.370 | 2,403,937 | -0.12(-1.85%) |
Mar 30, 2020 | 6.390 | 6.540 | 6.200 | 6.490 | 1,694,633 | +0.15(+2.37%) |
Mar 27, 2020 | 6.500 | 6.580 | 6.280 | 6.340 | 1,686,600 | -0.32(-4.80%) |
Mar 26, 2020 | 6.260 | 6.800 | 6.260 | 6.660 | 1,845,007 | +0.40(+6.39%) |
Mar 25, 2020 | 6.250 | 6.530 | 5.980 | 6.260 | 3,083,012 | +0.05(+0.81%) |
Mar 24, 2020 | 6.160 | 6.400 | 5.900 | 6.210 | 2,852,438 | +0.35(+5.97%) |
Mar 23, 2020 | 6.060 | 6.230 | 5.710 | 5.860 | 2,624,202 | -0.15(-2.50%) |
Mar 20, 2020 | 6.200 | 6.620 | 5.920 | 6.010 | 2,744,400 | -0.12(-1.96%) |
Mar 19, 2020 | 5.500 | 6.320 | 4.990 | 6.130 | 4,879,071 | +0.57(+10.25%) |
Mar 18, 2020 | 5.100 | 5.800 | 5.010 | 5.560 | 3,759,661 | +0.06(+1.09%) |
Mar 17, 2020 | 5.220 | 5.860 | 4.810 | 5.500 | 5,129,277 | +0.45(+8.91%) |
Mar 16, 2020 | 6.040 | 6.270 | 5.030 | 5.050 | 5,521,142 | -1.62(-24.29%) |
Mar 13, 2020 | 6.550 | 6.690 | 5.500 | 6.670 | 4,461,100 | +0.39(+6.21%) |
Mar 12, 2020 | 6.490 | 7.200 | 6.050 | 6.280 | 3,348,443 | -0.74(-10.54%) |
Mar 11, 2020 | 7.350 | 7.490 | 6.970 | 7.020 | 3,097,792 | -0.57(-7.51%) |
Mar 10, 2020 | 7.580 | 7.730 | 6.850 | 7.590 | 4,567,416 | +0.26(+3.55%) |
Mar 09, 2020 | 7.700 | 7.960 | 7.260 | 7.330 | 3,940,351 | -0.92(-11.15%) |
Mar 06, 2020 | 8.540 | 8.880 | 8.090 | 8.250 | 5,336,800 | -0.28(-3.28%) |
Mar 05, 2020 | 8.000 | 8.590 | 8.000 | 8.530 | 5,606,577 | +0.40(+4.92%) |
Mar 04, 2020 | 8.340 | 8.530 | 7.970 | 8.130 | 3,817,725 | -0.12(-1.45%) |
Mar 03, 2020 | 8.430 | 8.730 | 8.030 | 8.250 | 4,041,749 | -0.25(-2.94%) |