Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.44 | 10.80 | 10.31 | 10.79 | 1,521,100 | +0.40(+3.85%) |
May 28, 2020 | 10.25 | 10.85 | 10.19 | 10.39 | 2,171,951 | -0.16(-1.52%) |
May 27, 2020 | 11.08 | 11.11 | 10.13 | 10.55 | 2,727,305 | -0.26(-2.41%) |
May 26, 2020 | 10.19 | 10.96 | 10.16 | 10.81 | 3,954,397 | +1.03(+10.53%) |
May 22, 2020 | 9.670 | 9.780 | 9.440 | 9.780 | 863,600 | +0.07(+0.72%) |
May 21, 2020 | 9.800 | 9.840 | 9.590 | 9.710 | 1,038,174 | -0.09(-0.92%) |
May 20, 2020 | 9.790 | 9.890 | 9.640 | 9.800 | 1,071,563 | +0.17(+1.77%) |
May 19, 2020 | 9.920 | 9.920 | 9.610 | 9.630 | 1,077,448 | -0.24(-2.43%) |
May 18, 2020 | 9.790 | 9.930 | 9.610 | 9.870 | 1,256,272 | +0.28(+2.92%) |
May 15, 2020 | 9.520 | 9.690 | 9.390 | 9.590 | 1,304,800 | +0.19(+2.02%) |
May 14, 2020 | 9.570 | 9.580 | 8.870 | 9.400 | 1,391,203 | +0.09(+0.97%) |
May 13, 2020 | 9.680 | 9.840 | 9.190 | 9.310 | 1,984,929 | -0.28(-2.92%) |
May 12, 2020 | 9.700 | 10.16 | 9.530 | 9.590 | 2,478,334 | +0.03(+0.31%) |
May 11, 2020 | 9.800 | 9.930 | 9.530 | 9.560 | 1,940,778 | -0.35(-3.53%) |
May 08, 2020 | 9.990 | 10.09 | 9.780 | 9.910 | 1,688,400 | +0.00(+0.00%) |
May 07, 2020 | 10.29 | 10.40 | 9.860 | 9.910 | 1,537,174 | -0.30(-2.94%) |
May 06, 2020 | 9.980 | 10.50 | 9.730 | 10.21 | 1,794,345 | +0.15(+1.49%) |
May 05, 2020 | 9.980 | 10.40 | 9.930 | 10.06 | 1,823,679 | +0.22(+2.24%) |
May 04, 2020 | 9.300 | 9.860 | 9.300 | 9.840 | 1,959,174 | +0.50(+5.35%) |
May 01, 2020 | 9.910 | 9.970 | 9.230 | 9.340 | 3,871,900 | -0.82(-8.07%) |
Apr 30, 2020 | 10.33 | 10.40 | 10.08 | 10.16 | 1,233,009 | -0.32(-3.05%) |
Apr 29, 2020 | 10.41 | 10.60 | 10.23 | 10.48 | 1,421,881 | +0.27(+2.64%) |
Apr 28, 2020 | 10.50 | 10.64 | 10.18 | 10.21 | 1,398,594 | -0.06(-0.58%) |
Apr 27, 2020 | 10.30 | 10.62 | 10.21 | 10.27 | 2,042,160 | +0.18(+1.78%) |
Apr 24, 2020 | 10.10 | 10.18 | 9.920 | 10.09 | 941,800 | +0.03(+0.30%) |
Apr 23, 2020 | 10.16 | 10.40 | 9.960 | 10.06 | 1,938,699 | -0.20(-1.95%) |
Apr 22, 2020 | 10.03 | 10.31 | 9.860 | 10.26 | 1,665,254 | +0.50(+5.12%) |
Apr 21, 2020 | 9.730 | 9.960 | 9.640 | 9.760 | 1,422,306 | -0.33(-3.27%) |
Apr 20, 2020 | 10.00 | 10.27 | 9.870 | 10.09 | 1,221,668 | -0.11(-1.08%) |
Apr 17, 2020 | 10.35 | 10.41 | 9.890 | 10.20 | 1,517,200 | +0.19(+1.90%) |
Apr 16, 2020 | 9.860 | 10.03 | 9.690 | 10.01 | 2,028,107 | +0.55(+5.81%) |
Apr 15, 2020 | 9.840 | 10.04 | 8.890 | 9.460 | 2,684,572 | -0.68(-6.71%) |
Apr 14, 2020 | 9.650 | 10.16 | 9.600 | 10.14 | 2,726,724 | +0.97(+10.58%) |
Apr 13, 2020 | 9.140 | 9.190 | 8.720 | 9.170 | 1,528,998 | +0.00(+0.00%) |
Apr 09, 2020 | 9.360 | 9.550 | 9.030 | 9.170 | 2,658,500 | +0.04(+0.44%) |
Apr 08, 2020 | 8.840 | 9.180 | 8.760 | 9.130 | 1,959,731 | +0.42(+4.82%) |
Apr 07, 2020 | 9.080 | 9.110 | 8.550 | 8.710 | 3,046,611 | +0.25(+2.96%) |
Apr 06, 2020 | 8.000 | 8.480 | 7.770 | 8.460 | 2,215,503 | +0.88(+11.61%) |
Apr 03, 2020 | 7.750 | 7.820 | 7.480 | 7.580 | 1,448,300 | -0.17(-2.19%) |
Apr 02, 2020 | 7.350 | 8.170 | 7.280 | 7.750 | 2,675,064 | +0.49(+6.75%) |
Apr 01, 2020 | 7.510 | 7.590 | 7.200 | 7.260 | 2,035,538 | -0.35(-4.60%) |
Mar 31, 2020 | 7.760 | 7.900 | 7.470 | 7.610 | 3,556,284 | +0.04(+0.53%) |
Mar 30, 2020 | 7.880 | 7.890 | 7.550 | 7.570 | 2,881,201 | -0.13(-1.69%) |
Mar 27, 2020 | 8.000 | 8.070 | 7.660 | 7.700 | 3,134,400 | -0.52(-6.33%) |
Mar 26, 2020 | 8.330 | 8.490 | 8.030 | 8.220 | 4,641,468 | -0.07(-0.84%) |
Mar 25, 2020 | 8.720 | 8.870 | 8.250 | 8.290 | 5,547,678 | +0.00(+0.00%) |
Mar 24, 2020 | 8.390 | 8.550 | 8.030 | 8.290 | 4,125,721 | +0.46(+5.87%) |
Mar 23, 2020 | 7.900 | 8.080 | 7.610 | 7.830 | 2,420,663 | -0.03(-0.38%) |
Mar 20, 2020 | 7.950 | 8.280 | 7.460 | 7.860 | 4,644,000 | +0.37(+4.94%) |
Mar 19, 2020 | 7.180 | 7.740 | 6.950 | 7.490 | 2,996,206 | +0.16(+2.18%) |
Mar 18, 2020 | 7.260 | 7.710 | 6.950 | 7.330 | 2,782,567 | -0.67(-8.38%) |
Mar 17, 2020 | 7.690 | 8.010 | 6.990 | 8.000 | 4,732,998 | +0.15(+1.91%) |
Mar 16, 2020 | 7.200 | 8.260 | 7.000 | 7.850 | 3,720,705 | -0.41(-4.96%) |
Mar 13, 2020 | 8.420 | 8.605 | 7.720 | 8.260 | 3,784,700 | +0.48(+6.17%) |
Mar 12, 2020 | 8.000 | 8.270 | 7.550 | 7.780 | 4,791,053 | -1.19(-13.27%) |
Mar 11, 2020 | 9.220 | 9.630 | 8.900 | 8.970 | 4,101,607 | -1.01(-10.12%) |
Mar 10, 2020 | 9.510 | 9.980 | 9.050 | 9.980 | 3,583,320 | +1.48(+17.41%) |
Mar 09, 2020 | 8.450 | 9.080 | 8.110 | 8.500 | 3,890,653 | -1.22(-12.55%) |
Mar 06, 2020 | 10.03 | 10.30 | 9.280 | 9.720 | 3,726,000 | -0.92(-8.65%) |
Mar 05, 2020 | 9.910 | 10.96 | 9.810 | 10.64 | 4,480,371 | +0.02(+0.19%) |
Mar 04, 2020 | 10.70 | 10.70 | 10.08 | 10.62 | 3,591,269 | +0.37(+3.61%) |
Mar 03, 2020 | 10.60 | 10.90 | 9.890 | 10.25 | 6,612,689 | +0.22(+2.19%) |