Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.21 | 10.62 | 10.03 | 10.62 | 3,876,500 | +0.53(+5.25%) |
May 28, 2020 | 10.20 | 10.53 | 10.00 | 10.09 | 2,753,354 | -0.41(-3.90%) |
May 27, 2020 | 10.89 | 10.95 | 9.900 | 10.50 | 5,154,882 | -0.53(-4.81%) |
May 26, 2020 | 11.60 | 11.75 | 10.71 | 11.03 | 5,700,932 | -0.14(-1.25%) |
May 22, 2020 | 9.920 | 11.29 | 9.770 | 11.17 | 8,193,300 | +1.33(+13.52%) |
May 21, 2020 | 10.25 | 10.37 | 9.650 | 9.840 | 4,715,424 | -0.30(-2.96%) |
May 20, 2020 | 10.12 | 10.64 | 9.980 | 10.14 | 4,358,896 | +0.27(+2.74%) |
May 19, 2020 | 9.750 | 10.37 | 9.600 | 9.870 | 5,261,754 | +0.13(+1.33%) |
May 18, 2020 | 10.13 | 10.33 | 9.400 | 9.740 | 6,073,887 | -0.02(-0.20%) |
May 15, 2020 | 9.790 | 9.860 | 9.510 | 9.760 | 2,842,200 | -0.04(-0.41%) |
May 14, 2020 | 9.500 | 9.970 | 9.280 | 9.800 | 4,773,319 | -0.12(-1.21%) |
May 13, 2020 | 10.64 | 10.89 | 9.760 | 9.920 | 5,388,924 | -0.70(-6.59%) |
May 12, 2020 | 11.10 | 11.33 | 10.56 | 10.62 | 4,336,930 | -0.57(-5.09%) |
May 11, 2020 | 11.09 | 11.52 | 11.02 | 11.19 | 3,631,643 | -0.01(-0.09%) |
May 08, 2020 | 10.61 | 11.37 | 10.26 | 11.20 | 6,889,800 | +0.69(+6.57%) |
May 07, 2020 | 10.92 | 10.99 | 10.03 | 10.51 | 13,223,252 | -1.19(-10.17%) |
May 06, 2020 | 11.26 | 11.86 | 11.13 | 11.70 | 4,219,026 | +0.47(+4.23%) |
May 05, 2020 | 12.17 | 12.21 | 11.15 | 11.22 | 3,771,896 | -0.25(-2.14%) |
May 04, 2020 | 11.21 | 11.76 | 11.00 | 11.47 | 3,926,037 | +0.75(+7.00%) |
May 01, 2020 | 11.28 | 11.78 | 10.18 | 10.72 | 6,654,500 | -1.23(-10.29%) |
Apr 30, 2020 | 12.63 | 12.71 | 11.28 | 11.95 | 7,865,296 | -1.17(-8.92%) |
Apr 29, 2020 | 14.27 | 14.45 | 12.88 | 13.12 | 6,192,207 | -0.82(-5.88%) |
Apr 28, 2020 | 14.94 | 15.15 | 13.83 | 13.94 | 6,603,459 | -0.13(-0.92%) |
Apr 27, 2020 | 13.01 | 14.25 | 12.92 | 14.07 | 5,438,407 | +1.24(+9.66%) |
Apr 24, 2020 | 12.40 | 12.88 | 12.09 | 12.83 | 4,413,000 | +0.31(+2.48%) |
Apr 23, 2020 | 12.68 | 13.47 | 12.44 | 12.52 | 6,058,926 | +0.05(+0.40%) |
Apr 22, 2020 | 12.26 | 12.86 | 11.80 | 12.47 | 4,992,459 | +1.16(+10.26%) |
Apr 21, 2020 | 12.02 | 12.24 | 10.95 | 11.31 | 5,103,954 | -0.75(-6.22%) |
Apr 20, 2020 | 11.25 | 12.39 | 10.80 | 12.06 | 4,108,656 | +0.27(+2.29%) |
Apr 17, 2020 | 12.60 | 12.72 | 11.05 | 11.79 | 6,574,300 | -0.54(-4.38%) |
Apr 16, 2020 | 12.40 | 13.34 | 12.01 | 12.33 | 8,270,367 | +0.43(+3.61%) |
Apr 15, 2020 | 11.00 | 12.13 | 10.52 | 11.90 | 6,231,229 | +0.54(+4.75%) |
Apr 14, 2020 | 10.83 | 12.25 | 10.82 | 11.36 | 10,749,284 | +0.98(+9.44%) |
Apr 13, 2020 | 9.650 | 10.47 | 9.360 | 10.38 | 7,677,790 | +0.93(+9.84%) |
Apr 09, 2020 | 8.860 | 9.505 | 8.760 | 9.450 | 6,567,400 | +0.81(+9.37%) |
Apr 08, 2020 | 7.700 | 8.849 | 7.560 | 8.640 | 8,330,655 | +1.36(+18.68%) |
Apr 07, 2020 | 7.720 | 7.770 | 7.120 | 7.280 | 2,976,158 | -0.32(-4.21%) |
Apr 06, 2020 | 7.300 | 7.600 | 7.020 | 7.600 | 2,787,126 | +0.55(+7.80%) |
Apr 03, 2020 | 6.800 | 7.050 | 6.710 | 7.050 | 2,092,800 | +0.20(+2.92%) |
Apr 02, 2020 | 6.930 | 7.050 | 6.550 | 6.850 | 2,990,056 | -0.04(-0.58%) |
Apr 01, 2020 | 6.970 | 7.450 | 6.750 | 6.890 | 7,942,670 | +0.66(+10.59%) |
Mar 31, 2020 | 6.290 | 6.360 | 6.040 | 6.230 | 2,854,712 | -0.08(-1.27%) |
Mar 30, 2020 | 6.160 | 6.410 | 5.960 | 6.310 | 2,558,018 | +0.24(+3.95%) |
Mar 27, 2020 | 6.250 | 6.340 | 5.940 | 6.070 | 2,736,100 | -0.37(-5.75%) |
Mar 26, 2020 | 6.400 | 6.810 | 6.260 | 6.440 | 2,656,555 | +0.20(+3.21%) |
Mar 25, 2020 | 5.870 | 6.660 | 5.770 | 6.240 | 4,250,266 | +0.39(+6.67%) |
Mar 24, 2020 | 5.400 | 6.070 | 5.290 | 5.850 | 4,388,772 | +0.70(+13.59%) |
Mar 23, 2020 | 5.190 | 5.320 | 4.710 | 5.150 | 3,288,838 | -0.02(-0.39%) |
Mar 20, 2020 | 5.760 | 5.970 | 5.130 | 5.170 | 3,332,100 | -0.38(-6.85%) |
Mar 19, 2020 | 5.300 | 5.830 | 5.120 | 5.550 | 3,122,694 | +0.25(+4.72%) |
Mar 18, 2020 | 5.300 | 5.870 | 5.060 | 5.300 | 4,020,886 | -0.26(-4.68%) |
Mar 17, 2020 | 4.810 | 5.860 | 4.410 | 5.560 | 4,440,853 | +0.94(+20.35%) |
Mar 16, 2020 | 4.100 | 5.200 | 3.940 | 4.620 | 3,297,275 | -0.20(-4.15%) |
Mar 13, 2020 | 4.540 | 4.820 | 4.200 | 4.820 | 3,593,900 | +0.70(+16.99%) |
Mar 12, 2020 | 4.000 | 4.400 | 3.910 | 4.120 | 5,091,088 | -0.81(-16.43%) |
Mar 11, 2020 | 5.260 | 5.370 | 4.820 | 4.930 | 3,385,750 | -0.44(-8.19%) |
Mar 10, 2020 | 6.060 | 6.060 | 5.130 | 5.370 | 3,068,484 | +0.26(+5.09%) |
Mar 09, 2020 | 5.260 | 5.500 | 5.030 | 5.110 | 3,090,205 | -0.77(-13.10%) |
Mar 06, 2020 | 5.800 | 6.040 | 5.650 | 5.880 | 3,503,400 | -0.29(-4.70%) |
Mar 05, 2020 | 6.470 | 6.470 | 6.050 | 6.170 | 2,681,875 | -0.43(-6.52%) |
Mar 04, 2020 | 6.790 | 6.860 | 6.560 | 6.600 | 1,945,393 | -0.01(-0.15%) |
Mar 03, 2020 | 7.230 | 7.240 | 6.410 | 6.610 | 4,227,344 | -0.59(-8.19%) |