Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.08 | 11.60 | 10.77 | 11.48 | 2,136,680 | +0.17(+1.49%) |
May 28, 2020 | 12.21 | 12.35 | 11.17 | 11.32 | 690,754 | -0.78(-6.47%) |
May 27, 2020 | 12.39 | 12.78 | 11.79 | 12.10 | 1,115,566 | +0.10(+0.84%) |
May 26, 2020 | 11.79 | 12.08 | 11.63 | 12.00 | 780,352 | +0.88(+7.87%) |
May 22, 2020 | 10.89 | 11.18 | 10.53 | 11.12 | 792,986 | +0.30(+2.80%) |
May 21, 2020 | 10.53 | 11.00 | 10.53 | 10.82 | 1,465,526 | +0.17(+1.58%) |
May 20, 2020 | 11.21 | 11.36 | 10.60 | 10.65 | 919,032 | -0.33(-2.99%) |
May 19, 2020 | 10.88 | 11.47 | 10.79 | 10.98 | 947,761 | -0.16(-1.44%) |
May 18, 2020 | 10.84 | 11.28 | 10.53 | 11.14 | 1,357,183 | +1.25(+12.69%) |
May 15, 2020 | 9.835 | 9.953 | 9.515 | 9.885 | 1,665,069 | +0.04(+0.43%) |
May 14, 2020 | 9.136 | 9.868 | 8.807 | 9.843 | 1,829,315 | +0.26(+2.72%) |
May 13, 2020 | 9.953 | 10.10 | 9.186 | 9.582 | 1,435,112 | -0.60(-5.87%) |
May 12, 2020 | 11.08 | 11.16 | 10.15 | 10.18 | 1,169,329 | -0.83(-7.57%) |
May 11, 2020 | 11.27 | 11.37 | 10.72 | 11.01 | 1,051,763 | -0.20(-1.80%) |
May 08, 2020 | 11.38 | 11.63 | 11.07 | 11.22 | 1,478,372 | +0.08(+0.68%) |
May 07, 2020 | 10.80 | 11.29 | 10.71 | 11.14 | 1,245,478 | +0.51(+4.75%) |
May 06, 2020 | 10.40 | 11.02 | 10.40 | 10.63 | 712,845 | +0.24(+2.35%) |
May 05, 2020 | 10.95 | 11.37 | 10.33 | 10.39 | 1,223,075 | -0.25(-2.37%) |
May 04, 2020 | 10.95 | 11.13 | 10.08 | 10.64 | 1,272,741 | -0.54(-4.82%) |
May 01, 2020 | 11.74 | 11.99 | 11.00 | 11.18 | 1,537,160 | -1.19(-9.60%) |
Apr 30, 2020 | 11.77 | 12.56 | 11.50 | 12.37 | 3,261,975 | +0.13(+1.03%) |
Apr 29, 2020 | 11.37 | 12.52 | 11.11 | 12.24 | 2,943,299 | +1.57(+14.67%) |
Apr 28, 2020 | 10.44 | 11.05 | 10.21 | 10.68 | 3,388,125 | +0.93(+9.50%) |
Apr 27, 2020 | 9.860 | 10.13 | 9.532 | 9.750 | 2,258,007 | +0.67(+7.32%) |
Apr 24, 2020 | 8.690 | 9.178 | 8.572 | 9.085 | 1,170,417 | +0.41(+4.76%) |
Apr 23, 2020 | 8.479 | 8.967 | 8.235 | 8.673 | 2,578,081 | +0.24(+2.90%) |
Apr 22, 2020 | 8.799 | 8.925 | 8.277 | 8.428 | 1,782,015 | -0.11(-1.28%) |
Apr 21, 2020 | 8.765 | 9.195 | 8.361 | 8.538 | 2,038,251 | -0.63(-6.89%) |
Apr 20, 2020 | 9.195 | 9.397 | 8.875 | 9.169 | 1,022,426 | -0.28(-2.94%) |
Apr 17, 2020 | 8.934 | 9.624 | 8.508 | 9.447 | 2,201,881 | +0.88(+10.32%) |
Apr 16, 2020 | 8.791 | 9.355 | 8.517 | 8.563 | 1,372,882 | -0.61(-6.61%) |
Apr 15, 2020 | 9.540 | 9.759 | 8.770 | 9.169 | 1,601,258 | -0.82(-8.18%) |
Apr 14, 2020 | 10.06 | 10.56 | 9.641 | 9.986 | 1,219,990 | +0.16(+1.63%) |
Apr 13, 2020 | 10.84 | 11.04 | 9.767 | 9.826 | 1,122,757 | -1.02(-9.39%) |
Apr 09, 2020 | 10.36 | 12.10 | 10.12 | 10.85 | 2,899,144 | +0.94(+9.52%) |
Apr 08, 2020 | 9.700 | 10.21 | 8.866 | 9.902 | 1,664,041 | +0.56(+6.04%) |
Apr 07, 2020 | 9.624 | 10.67 | 9.153 | 9.338 | 2,684,314 | +0.43(+4.82%) |
Apr 06, 2020 | 8.942 | 9.717 | 8.706 | 8.908 | 1,978,300 | +0.40(+4.75%) |
Apr 03, 2020 | 8.748 | 9.102 | 8.066 | 8.504 | 2,131,454 | -0.36(-4.08%) |
Apr 02, 2020 | 9.111 | 9.540 | 8.614 | 8.866 | 1,322,840 | -0.25(-2.77%) |
Apr 01, 2020 | 10.32 | 10.35 | 8.908 | 9.119 | 1,481,582 | -1.88(-17.07%) |
Mar 31, 2020 | 11.24 | 11.33 | 10.42 | 11.00 | 1,991,585 | -0.41(-3.62%) |
Mar 30, 2020 | 12.15 | 12.28 | 10.76 | 11.41 | 1,498,315 | -0.67(-5.57%) |
Mar 27, 2020 | 11.73 | 12.73 | 11.30 | 12.08 | 1,694,411 | -0.45(-3.57%) |
Mar 26, 2020 | 11.55 | 12.64 | 11.15 | 12.53 | 2,976,763 | +1.08(+9.41%) |
Mar 25, 2020 | 11.87 | 12.99 | 11.13 | 11.45 | 2,771,042 | -0.14(-1.22%) |
Mar 24, 2020 | 11.65 | 13.22 | 10.47 | 11.59 | 4,386,492 | +0.88(+8.20%) |
Mar 23, 2020 | 10.67 | 11.15 | 9.514 | 10.72 | 2,949,312 | +0.20(+1.89%) |
Mar 20, 2020 | 8.768 | 11.33 | 8.544 | 10.52 | 5,129,449 | +1.75(+19.94%) |
Mar 19, 2020 | 6.381 | 9.273 | 6.340 | 8.768 | 3,984,184 | +2.40(+37.76%) |
Mar 18, 2020 | 7.898 | 8.134 | 5.039 | 6.365 | 4,107,829 | -2.02(-24.11%) |
Mar 17, 2020 | 9.157 | 9.398 | 7.492 | 8.387 | 4,603,738 | -0.61(-6.81%) |
Mar 16, 2020 | 13.05 | 13.87 | 8.925 | 9.000 | 2,629,371 | -5.85(-39.40%) |
Mar 13, 2020 | 15.38 | 15.73 | 13.59 | 14.85 | 3,090,774 | +0.17(+1.19%) |
Mar 12, 2020 | 16.50 | 16.57 | 14.15 | 14.68 | 2,111,213 | -3.24(-18.09%) |
Mar 11, 2020 | 18.18 | 18.49 | 17.52 | 17.92 | 1,779,427 | -0.75(-4.00%) |
Mar 10, 2020 | 18.03 | 18.68 | 17.56 | 18.66 | 1,324,973 | +1.02(+5.78%) |
Mar 09, 2020 | 19.04 | 19.04 | 17.53 | 17.64 | 1,318,966 | -2.36(-11.81%) |
Mar 06, 2020 | 20.01 | 20.44 | 19.38 | 20.01 | 1,364,989 | -0.45(-2.19%) |
Mar 05, 2020 | 20.30 | 20.54 | 20.07 | 20.45 | 2,336,441 | -0.24(-1.16%) |
Mar 04, 2020 | 20.66 | 20.77 | 19.93 | 20.69 | 1,137,425 | +0.38(+1.88%) |
Mar 03, 2020 | 20.32 | 21.70 | 20.12 | 20.31 | 2,095,202 | -0.13(-0.65%) |