Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.52 | 13.93 | 13.10 | 13.41 | 2,038,000 | -0.10(-0.74%) |
May 28, 2020 | 14.30 | 14.50 | 13.37 | 13.51 | 1,174,918 | -0.56(-3.98%) |
May 27, 2020 | 13.38 | 14.22 | 12.71 | 14.07 | 1,476,589 | +1.01(+7.73%) |
May 26, 2020 | 12.88 | 13.75 | 12.88 | 13.06 | 1,133,492 | +0.57(+4.56%) |
May 22, 2020 | 12.50 | 12.58 | 12.17 | 12.49 | 759,900 | -0.03(-0.24%) |
May 21, 2020 | 12.29 | 12.88 | 11.91 | 12.52 | 1,012,243 | +0.21(+1.71%) |
May 20, 2020 | 12.69 | 13.01 | 12.12 | 12.31 | 957,762 | -0.13(-1.05%) |
May 19, 2020 | 12.16 | 12.61 | 11.75 | 12.44 | 1,674,111 | +0.27(+2.22%) |
May 18, 2020 | 13.00 | 13.15 | 11.70 | 12.17 | 2,397,293 | -0.34(-2.72%) |
May 15, 2020 | 11.80 | 12.54 | 11.62 | 12.51 | 2,463,500 | +0.48(+3.99%) |
May 14, 2020 | 12.29 | 12.52 | 11.43 | 12.03 | 1,697,396 | -0.60(-4.75%) |
May 13, 2020 | 12.64 | 12.94 | 12.19 | 12.63 | 1,938,348 | -0.14(-1.10%) |
May 12, 2020 | 13.00 | 13.35 | 12.69 | 12.77 | 1,046,339 | -0.04(-0.31%) |
May 11, 2020 | 14.24 | 14.24 | 12.60 | 12.81 | 2,183,914 | -1.11(-7.97%) |
May 08, 2020 | 13.01 | 14.00 | 12.96 | 13.92 | 1,571,800 | +1.11(+8.67%) |
May 07, 2020 | 11.99 | 13.10 | 11.91 | 12.81 | 2,913,972 | +0.99(+8.38%) |
May 06, 2020 | 12.20 | 12.24 | 11.75 | 11.82 | 2,035,920 | -0.30(-2.48%) |
May 05, 2020 | 12.14 | 12.49 | 11.75 | 12.12 | 1,642,659 | +0.46(+3.95%) |
May 04, 2020 | 11.55 | 11.80 | 11.08 | 11.66 | 1,797,111 | -0.25(-2.10%) |
May 01, 2020 | 11.39 | 12.11 | 11.13 | 11.91 | 1,641,500 | +0.17(+1.45%) |
Apr 30, 2020 | 12.39 | 12.51 | 11.46 | 11.74 | 1,328,470 | -0.73(-5.85%) |
Apr 29, 2020 | 11.55 | 12.59 | 11.40 | 12.47 | 3,747,577 | +1.27(+11.34%) |
Apr 28, 2020 | 12.01 | 12.36 | 10.92 | 11.20 | 2,116,331 | -0.46(-3.95%) |
Apr 27, 2020 | 10.33 | 12.92 | 10.18 | 11.66 | 5,492,645 | +1.55(+15.33%) |
Apr 24, 2020 | 9.550 | 10.38 | 9.440 | 10.11 | 1,711,400 | +0.68(+7.21%) |
Apr 23, 2020 | 9.590 | 9.780 | 9.100 | 9.430 | 1,380,535 | -0.11(-1.15%) |
Apr 22, 2020 | 9.500 | 9.820 | 9.350 | 9.540 | 1,590,793 | -0.01(-0.10%) |
Apr 21, 2020 | 9.660 | 10.38 | 9.530 | 9.550 | 1,939,566 | -0.33(-3.34%) |
Apr 20, 2020 | 9.890 | 11.14 | 9.820 | 9.880 | 2,944,467 | -0.27(-2.71%) |
Apr 17, 2020 | 9.570 | 10.37 | 9.240 | 10.15 | 3,474,200 | +0.93(+10.14%) |
Apr 16, 2020 | 8.700 | 9.290 | 8.290 | 9.220 | 3,850,763 | +0.55(+6.34%) |
Apr 15, 2020 | 7.710 | 8.760 | 7.520 | 8.670 | 2,684,799 | +0.68(+8.51%) |
Apr 14, 2020 | 8.060 | 8.180 | 7.290 | 7.990 | 3,651,484 | -0.01(-0.12%) |
Apr 13, 2020 | 8.160 | 8.390 | 7.730 | 8.000 | 1,284,937 | -0.16(-1.96%) |
Apr 09, 2020 | 8.660 | 9.440 | 7.960 | 8.160 | 2,102,700 | -0.59(-6.74%) |
Apr 08, 2020 | 7.440 | 8.870 | 7.150 | 8.750 | 2,491,044 | +1.27(+16.98%) |
Apr 07, 2020 | 7.100 | 7.960 | 7.040 | 7.480 | 2,052,312 | +0.86(+12.99%) |
Apr 06, 2020 | 6.670 | 7.450 | 6.520 | 6.620 | 1,911,332 | +0.22(+3.44%) |
Apr 03, 2020 | 6.600 | 6.820 | 6.200 | 6.400 | 1,551,000 | -0.55(-7.91%) |
Apr 02, 2020 | 6.460 | 7.360 | 6.360 | 6.950 | 1,023,481 | +0.39(+5.95%) |
Apr 01, 2020 | 6.700 | 6.940 | 6.260 | 6.560 | 1,415,428 | -0.45(-6.42%) |
Mar 31, 2020 | 7.350 | 7.970 | 6.810 | 7.010 | 1,610,805 | -0.35(-4.76%) |
Mar 30, 2020 | 7.350 | 7.650 | 7.050 | 7.360 | 1,160,360 | +0.05(+0.68%) |
Mar 27, 2020 | 7.390 | 7.550 | 7.020 | 7.310 | 2,144,600 | -0.35(-4.57%) |
Mar 26, 2020 | 6.980 | 7.770 | 6.980 | 7.660 | 2,304,647 | +0.71(+10.22%) |
Mar 25, 2020 | 5.800 | 7.200 | 5.670 | 6.950 | 5,838,172 | +1.20(+20.87%) |
Mar 24, 2020 | 5.940 | 6.370 | 5.420 | 5.750 | 4,079,201 | +0.29(+5.31%) |
Mar 23, 2020 | 7.500 | 7.500 | 5.210 | 5.460 | 4,801,530 | -2.10(-27.78%) |
Mar 20, 2020 | 8.150 | 8.510 | 7.250 | 7.560 | 6,286,300 | -0.52(-6.44%) |
Mar 19, 2020 | 7.960 | 8.850 | 7.920 | 8.080 | 1,582,936 | +0.06(+0.75%) |
Mar 18, 2020 | 7.070 | 8.190 | 6.760 | 8.020 | 2,896,372 | +0.44(+5.80%) |
Mar 17, 2020 | 6.560 | 7.990 | 5.610 | 7.580 | 3,567,911 | +1.11(+17.16%) |
Mar 16, 2020 | 7.400 | 7.400 | 5.000 | 6.470 | 2,821,474 | -2.23(-25.63%) |
Mar 13, 2020 | 9.500 | 9.735 | 8.130 | 8.700 | 3,508,500 | -0.11(-1.25%) |
Mar 12, 2020 | 10.15 | 10.15 | 8.430 | 8.810 | 4,158,469 | -2.58(-22.65%) |
Mar 11, 2020 | 12.18 | 12.18 | 11.19 | 11.39 | 1,970,069 | -1.16(-9.24%) |
Mar 10, 2020 | 12.61 | 12.71 | 11.97 | 12.55 | 1,653,268 | +0.41(+3.38%) |
Mar 09, 2020 | 12.00 | 12.20 | 11.30 | 12.14 | 1,481,979 | -0.87(-6.69%) |
Mar 06, 2020 | 12.46 | 13.11 | 12.46 | 13.01 | 1,818,400 | +0.01(+0.08%) |
Mar 05, 2020 | 13.13 | 13.49 | 12.32 | 13.00 | 2,305,498 | -0.43(-3.20%) |
Mar 04, 2020 | 13.94 | 14.00 | 13.27 | 13.43 | 1,922,185 | -0.16(-1.18%) |
Mar 03, 2020 | 14.22 | 14.80 | 12.97 | 13.59 | 2,269,655 | -0.62(-4.36%) |