Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.67 | 13.35 | 12.30 | 13.04 | 2,318,400 | +0.21(+1.64%) |
May 28, 2020 | 13.78 | 13.91 | 12.64 | 12.83 | 2,569,142 | -0.83(-6.08%) |
May 27, 2020 | 13.00 | 13.73 | 12.96 | 13.66 | 2,419,330 | +1.04(+8.24%) |
May 26, 2020 | 12.01 | 12.75 | 12.01 | 12.62 | 1,606,759 | +1.13(+9.83%) |
May 22, 2020 | 11.55 | 11.64 | 11.21 | 11.49 | 1,029,400 | +0.00(+0.00%) |
May 21, 2020 | 10.87 | 11.60 | 10.87 | 11.49 | 1,324,580 | +0.68(+6.29%) |
May 20, 2020 | 10.89 | 11.20 | 10.66 | 10.81 | 1,085,906 | +0.11(+1.03%) |
May 19, 2020 | 10.91 | 11.20 | 10.60 | 10.70 | 1,271,145 | -0.31(-2.82%) |
May 18, 2020 | 10.31 | 11.13 | 10.31 | 11.01 | 1,897,163 | +1.16(+11.78%) |
May 15, 2020 | 9.350 | 10.02 | 9.310 | 9.850 | 1,270,100 | +0.56(+6.03%) |
May 14, 2020 | 9.380 | 9.410 | 8.820 | 9.290 | 2,090,591 | -0.41(-4.23%) |
May 13, 2020 | 9.870 | 9.955 | 9.490 | 9.700 | 1,755,389 | +0.05(+0.52%) |
May 12, 2020 | 10.28 | 10.61 | 9.650 | 9.650 | 1,652,470 | -0.59(-5.76%) |
May 11, 2020 | 10.28 | 10.47 | 10.08 | 10.24 | 1,512,111 | -0.25(-2.38%) |
May 08, 2020 | 10.13 | 10.59 | 10.07 | 10.49 | 1,376,600 | +0.57(+5.75%) |
May 07, 2020 | 10.72 | 10.73 | 9.870 | 9.920 | 2,505,925 | -0.55(-5.25%) |
May 06, 2020 | 10.25 | 11.21 | 9.940 | 10.47 | 3,393,309 | +0.81(+8.39%) |
May 05, 2020 | 9.610 | 9.870 | 9.390 | 9.660 | 2,379,027 | +0.17(+1.79%) |
May 04, 2020 | 9.310 | 9.555 | 9.170 | 9.490 | 1,116,589 | -0.06(-0.63%) |
May 01, 2020 | 9.360 | 9.640 | 9.180 | 9.550 | 1,517,600 | -0.16(-1.65%) |
Apr 30, 2020 | 9.830 | 10.11 | 9.530 | 9.710 | 1,742,651 | -0.33(-3.29%) |
Apr 29, 2020 | 10.51 | 10.66 | 9.970 | 10.04 | 1,830,747 | +0.22(+2.24%) |
Apr 28, 2020 | 9.830 | 9.950 | 9.380 | 9.820 | 2,315,905 | +0.37(+3.92%) |
Apr 27, 2020 | 9.060 | 9.590 | 8.780 | 9.450 | 1,907,789 | +0.35(+3.85%) |
Apr 24, 2020 | 9.120 | 9.230 | 8.660 | 9.100 | 2,477,100 | -0.03(-0.33%) |
Apr 23, 2020 | 8.800 | 9.380 | 8.800 | 9.130 | 2,170,517 | +0.24(+2.70%) |
Apr 22, 2020 | 8.330 | 9.020 | 8.250 | 8.890 | 2,840,663 | +0.80(+9.89%) |
Apr 21, 2020 | 7.000 | 8.120 | 6.750 | 8.090 | 2,680,900 | +0.57(+7.58%) |
Apr 20, 2020 | 7.520 | 7.850 | 7.180 | 7.520 | 4,191,185 | -0.18(-2.34%) |
Apr 17, 2020 | 7.650 | 8.150 | 7.450 | 7.700 | 2,540,300 | +0.39(+5.34%) |
Apr 16, 2020 | 7.570 | 7.650 | 7.030 | 7.310 | 1,250,250 | -0.22(-2.92%) |
Apr 15, 2020 | 7.810 | 7.810 | 7.360 | 7.530 | 1,543,837 | -0.69(-8.39%) |
Apr 14, 2020 | 8.210 | 8.280 | 7.720 | 8.220 | 1,727,649 | +0.16(+1.99%) |
Apr 13, 2020 | 8.800 | 8.810 | 7.770 | 8.060 | 1,689,127 | -0.78(-8.82%) |
Apr 09, 2020 | 9.440 | 10.05 | 8.635 | 8.840 | 2,480,800 | -0.18(-2.00%) |
Apr 08, 2020 | 8.720 | 9.170 | 8.630 | 9.020 | 1,776,265 | +0.38(+4.40%) |
Apr 07, 2020 | 8.510 | 9.560 | 8.250 | 8.640 | 2,201,912 | +0.61(+7.60%) |
Apr 06, 2020 | 7.240 | 8.070 | 7.020 | 8.030 | 2,516,560 | +1.24(+18.26%) |
Apr 03, 2020 | 6.860 | 6.910 | 6.280 | 6.790 | 2,535,200 | -0.18(-2.58%) |
Apr 02, 2020 | 7.290 | 7.430 | 6.770 | 6.970 | 2,043,330 | -0.28(-3.86%) |
Apr 01, 2020 | 7.680 | 7.730 | 7.110 | 7.250 | 1,737,981 | -0.83(-10.27%) |
Mar 31, 2020 | 8.760 | 8.810 | 7.890 | 8.080 | 2,765,193 | -0.70(-7.97%) |
Mar 30, 2020 | 9.370 | 9.530 | 8.610 | 8.780 | 1,933,695 | -0.60(-6.40%) |
Mar 27, 2020 | 9.350 | 9.720 | 9.060 | 9.380 | 1,800,500 | -0.52(-5.25%) |
Mar 26, 2020 | 10.26 | 10.34 | 9.670 | 9.900 | 1,998,137 | -0.17(-1.69%) |
Mar 25, 2020 | 9.030 | 10.70 | 8.950 | 10.07 | 3,381,185 | +1.05(+11.64%) |
Mar 24, 2020 | 8.310 | 9.200 | 8.295 | 9.020 | 1,949,139 | +1.21(+15.49%) |
Mar 23, 2020 | 9.030 | 9.260 | 7.250 | 7.810 | 2,665,401 | -1.25(-13.80%) |
Mar 20, 2020 | 9.890 | 10.26 | 8.830 | 9.060 | 5,744,300 | -0.78(-7.93%) |
Mar 19, 2020 | 8.450 | 10.10 | 8.210 | 9.840 | 3,227,652 | +1.02(+11.56%) |
Mar 18, 2020 | 9.320 | 9.640 | 8.300 | 8.820 | 2,518,584 | -1.08(-10.91%) |
Mar 17, 2020 | 9.390 | 9.910 | 8.770 | 9.900 | 3,042,952 | +0.56(+6.00%) |
Mar 16, 2020 | 9.690 | 9.760 | 8.820 | 9.340 | 2,472,724 | -1.45(-13.44%) |
Mar 13, 2020 | 10.00 | 10.79 | 9.550 | 10.79 | 2,591,500 | +1.16(+12.05%) |
Mar 12, 2020 | 10.65 | 10.65 | 9.380 | 9.630 | 2,472,845 | -1.56(-13.94%) |
Mar 11, 2020 | 11.67 | 11.87 | 10.91 | 11.19 | 3,015,709 | -0.76(-6.36%) |
Mar 10, 2020 | 12.10 | 12.35 | 11.47 | 11.95 | 3,898,509 | +0.12(+1.01%) |
Mar 09, 2020 | 12.39 | 12.64 | 11.79 | 11.83 | 3,242,935 | -0.85(-6.70%) |
Mar 06, 2020 | 11.89 | 12.74 | 11.80 | 12.68 | 2,415,300 | +0.42(+3.43%) |
Mar 05, 2020 | 12.76 | 12.85 | 12.02 | 12.26 | 4,640,193 | -0.80(-6.13%) |
Mar 04, 2020 | 12.57 | 13.14 | 12.43 | 13.06 | 2,197,432 | +0.51(+4.06%) |
Mar 03, 2020 | 12.57 | 13.04 | 12.42 | 12.55 | 2,941,307 | +0.20(+1.62%) |