Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.85 | 12.31 | 11.36 | 11.85 | 4,629,656 | -0.35(-2.89%) |
May 28, 2020 | 12.32 | 12.88 | 11.94 | 12.20 | 3,331,132 | -0.08(-0.63%) |
May 27, 2020 | 11.93 | 12.56 | 11.03 | 12.28 | 5,363,817 | +0.74(+6.40%) |
May 26, 2020 | 12.45 | 13.64 | 11.51 | 11.54 | 7,040,628 | +0.28(+2.52%) |
May 22, 2020 | 10.68 | 11.81 | 10.44 | 11.26 | 4,827,993 | +0.86(+8.26%) |
May 21, 2020 | 10.20 | 10.71 | 9.909 | 10.40 | 5,177,450 | +0.31(+3.06%) |
May 20, 2020 | 9.617 | 10.46 | 9.222 | 10.09 | 9,071,628 | +0.87(+9.40%) |
May 19, 2020 | 8.655 | 9.771 | 8.466 | 9.222 | 4,830,291 | +0.56(+6.44%) |
May 18, 2020 | 8.595 | 8.887 | 8.466 | 8.664 | 2,704,697 | +0.76(+9.67%) |
May 15, 2020 | 7.522 | 8.131 | 7.522 | 7.899 | 1,507,852 | +0.21(+2.74%) |
May 14, 2020 | 6.921 | 7.711 | 6.444 | 7.689 | 2,619,262 | +0.53(+7.37%) |
May 13, 2020 | 8.252 | 8.415 | 7.015 | 7.161 | 5,044,264 | -1.09(-13.22%) |
May 12, 2020 | 8.818 | 8.913 | 8.243 | 8.252 | 2,158,174 | -0.43(-4.95%) |
May 11, 2020 | 8.801 | 8.853 | 8.440 | 8.681 | 1,754,757 | -0.39(-4.26%) |
May 08, 2020 | 8.981 | 9.136 | 8.629 | 9.067 | 1,967,999 | +0.31(+3.53%) |
May 07, 2020 | 8.397 | 8.887 | 8.080 | 8.758 | 2,877,352 | +0.82(+10.39%) |
May 06, 2020 | 8.784 | 8.956 | 7.891 | 7.934 | 2,297,882 | -0.86(-9.77%) |
May 05, 2020 | 9.050 | 9.110 | 8.689 | 8.792 | 2,003,935 | +0.00(+0.00%) |
May 04, 2020 | 8.174 | 8.861 | 7.771 | 8.792 | 2,249,509 | +0.33(+3.85%) |
May 01, 2020 | 8.938 | 9.145 | 8.337 | 8.466 | 1,518,800 | -0.94(-10.04%) |
Apr 30, 2020 | 9.325 | 9.806 | 8.715 | 9.411 | 1,765,742 | -0.12(-1.26%) |
Apr 29, 2020 | 9.436 | 9.823 | 9.145 | 9.531 | 3,149,589 | +0.68(+7.66%) |
Apr 28, 2020 | 9.763 | 9.849 | 8.792 | 8.853 | 3,544,217 | -0.14(-1.53%) |
Apr 27, 2020 | 8.595 | 9.239 | 8.586 | 8.990 | 2,816,480 | +0.51(+5.97%) |
Apr 24, 2020 | 8.329 | 8.578 | 7.951 | 8.483 | 2,165,987 | +0.35(+4.33%) |
Apr 23, 2020 | 7.779 | 8.389 | 7.779 | 8.131 | 1,718,242 | +0.52(+6.76%) |
Apr 22, 2020 | 8.217 | 8.217 | 7.487 | 7.616 | 1,193,082 | -0.33(-4.11%) |
Apr 21, 2020 | 7.788 | 8.123 | 7.582 | 7.942 | 1,147,772 | -0.18(-2.22%) |
Apr 20, 2020 | 8.372 | 8.629 | 8.080 | 8.123 | 1,446,230 | -0.44(-5.12%) |
Apr 17, 2020 | 9.179 | 9.213 | 8.492 | 8.561 | 1,788,995 | +0.15(+1.73%) |
Apr 16, 2020 | 8.870 | 8.870 | 8.260 | 8.415 | 1,848,104 | -0.43(-4.85%) |
Apr 15, 2020 | 8.569 | 8.999 | 8.226 | 8.844 | 1,102,068 | -0.17(-1.90%) |
Apr 14, 2020 | 9.368 | 9.582 | 8.964 | 9.016 | 1,274,676 | +0.06(+0.67%) |
Apr 13, 2020 | 9.445 | 9.445 | 8.346 | 8.956 | 1,963,145 | -0.46(-4.84%) |
Apr 09, 2020 | 9.213 | 10.30 | 8.813 | 9.411 | 3,812,897 | +0.92(+10.82%) |
Apr 08, 2020 | 8.346 | 9.050 | 8.097 | 8.492 | 2,108,260 | +0.42(+5.21%) |
Apr 07, 2020 | 9.419 | 9.651 | 7.891 | 8.071 | 2,248,750 | +0.05(+0.64%) |
Apr 06, 2020 | 7.479 | 8.071 | 6.929 | 8.020 | 2,007,065 | +1.61(+25.20%) |
Apr 03, 2020 | 6.672 | 6.697 | 5.933 | 6.405 | 1,631,420 | -0.16(-2.48%) |
Apr 02, 2020 | 6.569 | 7.144 | 6.440 | 6.569 | 1,322,915 | -0.15(-2.17%) |
Apr 01, 2020 | 6.843 | 7.110 | 6.457 | 6.715 | 2,190,785 | -0.63(-8.54%) |
Mar 31, 2020 | 7.968 | 8.655 | 7.135 | 7.341 | 2,833,812 | -0.65(-8.16%) |
Mar 30, 2020 | 8.071 | 8.252 | 7.221 | 7.994 | 1,498,054 | -0.53(-6.24%) |
Mar 27, 2020 | 8.595 | 8.878 | 7.359 | 8.526 | 1,948,084 | -0.87(-9.23%) |
Mar 26, 2020 | 8.732 | 9.909 | 8.629 | 9.393 | 3,006,685 | +0.95(+11.29%) |
Mar 25, 2020 | 7.994 | 9.016 | 7.384 | 8.440 | 3,262,884 | +0.96(+12.86%) |
Mar 24, 2020 | 7.144 | 8.183 | 6.972 | 7.479 | 4,088,527 | +1.00(+15.52%) |
Mar 23, 2020 | 6.474 | 6.569 | 5.581 | 6.474 | 3,489,544 | +0.42(+6.95%) |
Mar 20, 2020 | 5.504 | 8.071 | 5.203 | 6.053 | 8,339,599 | +1.09(+21.97%) |
Mar 19, 2020 | 3.297 | 5.813 | 3.031 | 4.963 | 6,533,563 | +1.73(+53.72%) |
Mar 18, 2020 | 4.577 | 4.594 | 2.370 | 3.228 | 7,884,551 | -1.72(-34.72%) |
Mar 17, 2020 | 5.478 | 6.139 | 4.405 | 4.946 | 2,617,631 | -0.33(-6.34%) |
Mar 16, 2020 | 6.105 | 6.440 | 4.851 | 5.281 | 2,439,030 | -2.28(-30.11%) |
Mar 13, 2020 | 7.985 | 8.312 | 6.285 | 7.556 | 3,567,742 | +0.55(+7.84%) |
Mar 12, 2020 | 8.114 | 8.861 | 6.951 | 7.006 | 2,545,467 | -2.60(-27.08%) |
Mar 11, 2020 | 11.06 | 11.28 | 9.429 | 9.608 | 1,496,352 | -1.97(-17.05%) |
Mar 10, 2020 | 11.28 | 11.66 | 10.30 | 11.58 | 3,073,940 | +0.96(+9.05%) |
Mar 09, 2020 | 12.14 | 12.99 | 9.685 | 10.62 | 3,060,232 | -2.74(-20.51%) |
Mar 06, 2020 | 13.56 | 14.53 | 13.03 | 13.36 | 2,423,407 | -0.71(-5.02%) |
Mar 05, 2020 | 15.86 | 15.92 | 13.82 | 14.07 | 2,224,942 | -2.26(-13.86%) |
Mar 04, 2020 | 16.43 | 16.48 | 15.03 | 16.33 | 958,638 | +0.21(+1.32%) |
Mar 03, 2020 | 17.29 | 17.34 | 15.81 | 16.12 | 937,396 | -1.11(-6.47%) |