Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.43 | 11.43 | 11.12 | 11.20 | 7,076,443 | -0.37(-3.17%) |
May 28, 2020 | 12.23 | 12.23 | 11.52 | 11.56 | 4,417,650 | -0.49(-4.10%) |
May 27, 2020 | 11.63 | 12.07 | 11.60 | 12.06 | 4,744,209 | +0.70(+6.20%) |
May 26, 2020 | 10.98 | 11.51 | 10.92 | 11.35 | 4,482,447 | +0.64(+6.02%) |
May 22, 2020 | 10.87 | 10.87 | 10.60 | 10.71 | 2,602,277 | -0.10(-0.93%) |
May 21, 2020 | 10.41 | 10.82 | 10.35 | 10.81 | 4,784,422 | +0.27(+2.54%) |
May 20, 2020 | 10.76 | 10.85 | 10.43 | 10.54 | 3,904,415 | -0.05(-0.48%) |
May 19, 2020 | 10.61 | 10.87 | 10.41 | 10.59 | 4,771,541 | -0.02(-0.16%) |
May 18, 2020 | 10.25 | 10.64 | 10.25 | 10.61 | 3,481,259 | +0.80(+8.20%) |
May 15, 2020 | 9.659 | 9.869 | 9.500 | 9.802 | 2,388,256 | +0.07(+0.69%) |
May 14, 2020 | 9.618 | 9.802 | 9.257 | 9.735 | 3,358,240 | -0.08(-0.85%) |
May 13, 2020 | 10.08 | 10.11 | 9.584 | 9.819 | 8,763,787 | -0.38(-3.70%) |
May 12, 2020 | 10.15 | 10.35 | 10.10 | 10.20 | 4,343,675 | +0.12(+1.16%) |
May 11, 2020 | 10.18 | 10.29 | 9.969 | 10.08 | 4,220,130 | -0.32(-3.06%) |
May 08, 2020 | 10.25 | 10.46 | 10.10 | 10.40 | 3,093,703 | +0.31(+3.07%) |
May 07, 2020 | 9.869 | 10.37 | 9.844 | 10.09 | 3,636,999 | +0.29(+2.99%) |
May 06, 2020 | 10.04 | 10.15 | 9.659 | 9.793 | 3,299,389 | -0.20(-2.01%) |
May 05, 2020 | 10.47 | 10.56 | 9.986 | 9.995 | 3,824,396 | -0.39(-3.71%) |
May 04, 2020 | 10.21 | 10.47 | 10.07 | 10.38 | 4,496,503 | +0.09(+0.90%) |
May 01, 2020 | 11.06 | 11.15 | 10.23 | 10.29 | 8,094,144 | -1.34(-11.53%) |
Apr 30, 2020 | 11.81 | 11.83 | 11.49 | 11.63 | 5,712,063 | -0.38(-3.14%) |
Apr 29, 2020 | 12.21 | 12.31 | 11.99 | 12.01 | 4,214,920 | +0.08(+0.70%) |
Apr 28, 2020 | 11.59 | 12.08 | 11.59 | 11.92 | 5,935,347 | +0.62(+5.49%) |
Apr 27, 2020 | 10.87 | 11.40 | 10.82 | 11.30 | 4,954,362 | +0.49(+4.49%) |
Apr 24, 2020 | 10.59 | 10.95 | 10.47 | 10.82 | 6,496,323 | +0.26(+2.46%) |
Apr 23, 2020 | 10.26 | 10.75 | 10.22 | 10.56 | 5,601,551 | +0.45(+4.48%) |
Apr 22, 2020 | 10.49 | 10.60 | 10.07 | 10.10 | 5,024,876 | -0.39(-3.67%) |
Apr 21, 2020 | 10.32 | 10.67 | 10.25 | 10.49 | 3,583,324 | -0.22(-2.04%) |
Apr 20, 2020 | 10.61 | 10.93 | 10.12 | 10.71 | 8,216,570 | -0.07(-0.62%) |
Apr 17, 2020 | 10.98 | 11.21 | 10.49 | 10.77 | 5,813,316 | +0.21(+1.98%) |
Apr 16, 2020 | 10.65 | 10.77 | 10.26 | 10.56 | 3,527,470 | -0.10(-0.94%) |
Apr 15, 2020 | 11.10 | 11.15 | 10.57 | 10.66 | 3,498,180 | -0.90(-7.75%) |
Apr 14, 2020 | 11.53 | 11.63 | 11.26 | 11.56 | 3,402,604 | +0.39(+3.45%) |
Apr 13, 2020 | 11.80 | 11.82 | 10.92 | 11.18 | 2,553,950 | -0.68(-5.72%) |
Apr 09, 2020 | 11.42 | 12.10 | 11.42 | 11.85 | 6,252,580 | +0.57(+5.05%) |
Apr 08, 2020 | 11.12 | 11.38 | 10.92 | 11.28 | 3,909,407 | +0.31(+2.82%) |
Apr 07, 2020 | 11.27 | 11.41 | 10.84 | 10.97 | 4,342,967 | +0.23(+2.18%) |
Apr 06, 2020 | 10.62 | 10.98 | 10.49 | 10.74 | 3,880,247 | +0.70(+6.92%) |
Apr 03, 2020 | 9.969 | 10.38 | 9.802 | 10.04 | 3,726,696 | -0.07(-0.66%) |
Apr 02, 2020 | 10.29 | 10.66 | 9.877 | 10.11 | 4,964,643 | -0.27(-2.58%) |
Apr 01, 2020 | 10.49 | 10.77 | 10.06 | 10.38 | 6,003,169 | -0.75(-6.70%) |
Mar 31, 2020 | 11.31 | 11.54 | 10.83 | 11.13 | 6,573,306 | -0.30(-2.64%) |
Mar 30, 2020 | 11.39 | 11.60 | 11.26 | 11.43 | 4,900,094 | +0.03(+0.22%) |
Mar 27, 2020 | 11.23 | 12.01 | 11.04 | 11.40 | 4,887,521 | -0.42(-3.54%) |
Mar 26, 2020 | 10.87 | 11.91 | 10.66 | 11.82 | 5,314,517 | +1.13(+10.58%) |
Mar 25, 2020 | 10.58 | 11.13 | 9.911 | 10.69 | 6,185,189 | +0.25(+2.41%) |
Mar 24, 2020 | 9.383 | 10.49 | 9.375 | 10.44 | 7,357,267 | +1.60(+18.10%) |
Mar 23, 2020 | 9.576 | 9.819 | 8.746 | 8.838 | 6,484,168 | -0.73(-7.62%) |
Mar 20, 2020 | 10.38 | 10.41 | 9.538 | 9.567 | 7,875,228 | -0.85(-8.13%) |
Mar 19, 2020 | 9.978 | 10.76 | 9.299 | 10.41 | 5,137,539 | +0.23(+2.22%) |
Mar 18, 2020 | 10.39 | 10.66 | 9.383 | 10.19 | 7,657,067 | -0.92(-8.30%) |
Mar 17, 2020 | 10.80 | 11.57 | 9.969 | 11.11 | 7,266,204 | +0.82(+7.98%) |
Mar 16, 2020 | 9.802 | 10.80 | 9.685 | 10.29 | 6,781,150 | -0.57(-5.25%) |
Mar 13, 2020 | 10.02 | 10.87 | 9.592 | 10.86 | 7,894,804 | +1.39(+14.69%) |
Mar 12, 2020 | 10.64 | 10.86 | 9.433 | 9.467 | 7,889,902 | -1.95(-17.09%) |
Mar 11, 2020 | 11.11 | 11.64 | 11.03 | 11.42 | 11,385,069 | -0.13(-1.16%) |
Mar 10, 2020 | 11.99 | 12.25 | 11.20 | 11.55 | 9,764,642 | +0.09(+0.80%) |
Mar 09, 2020 | 10.89 | 11.59 | 10.47 | 11.46 | 8,323,184 | -0.25(-2.15%) |
Mar 06, 2020 | 11.66 | 12.14 | 11.43 | 11.71 | 6,629,415 | -0.18(-1.48%) |
Mar 05, 2020 | 12.37 | 12.46 | 11.79 | 11.89 | 5,481,174 | -0.96(-7.44%) |
Mar 04, 2020 | 13.18 | 13.22 | 12.56 | 12.84 | 4,684,418 | -0.12(-0.90%) |
Mar 03, 2020 | 13.60 | 14.05 | 12.79 | 12.96 | 6,007,680 | -0.82(-5.96%) |