Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.11 | 10.26 | 9.966 | 10.04 | 4,036,765 | -0.22(-2.19%) |
May 28, 2020 | 10.58 | 10.68 | 10.16 | 10.26 | 4,159,254 | -0.27(-2.52%) |
May 27, 2020 | 10.71 | 10.77 | 10.23 | 10.53 | 3,084,591 | +0.09(+0.85%) |
May 26, 2020 | 10.32 | 10.61 | 10.28 | 10.44 | 5,755,478 | +0.42(+4.21%) |
May 22, 2020 | 9.860 | 10.06 | 9.799 | 10.02 | 3,155,789 | +0.22(+2.22%) |
May 21, 2020 | 9.738 | 9.867 | 9.690 | 9.799 | 2,523,595 | +0.06(+0.63%) |
May 20, 2020 | 9.690 | 9.826 | 9.575 | 9.738 | 3,043,343 | +0.28(+2.95%) |
May 19, 2020 | 9.398 | 9.622 | 9.302 | 9.459 | 2,935,447 | +0.10(+1.02%) |
May 18, 2020 | 9.398 | 9.520 | 9.248 | 9.364 | 4,046,937 | +0.26(+2.84%) |
May 15, 2020 | 8.874 | 9.207 | 8.772 | 9.105 | 2,778,417 | +0.19(+2.14%) |
May 14, 2020 | 8.595 | 9.003 | 8.288 | 8.914 | 4,165,835 | +0.14(+1.63%) |
May 13, 2020 | 9.173 | 9.241 | 8.547 | 8.772 | 5,140,469 | -0.47(-5.08%) |
May 12, 2020 | 9.459 | 9.541 | 9.228 | 9.241 | 3,044,144 | -0.16(-1.67%) |
May 11, 2020 | 9.119 | 9.425 | 9.037 | 9.398 | 3,459,875 | +0.16(+1.77%) |
May 08, 2020 | 9.139 | 9.302 | 9.037 | 9.234 | 2,698,328 | +0.22(+2.49%) |
May 07, 2020 | 9.153 | 9.296 | 8.983 | 9.010 | 4,287,874 | +0.03(+0.30%) |
May 06, 2020 | 8.697 | 9.119 | 8.629 | 8.983 | 6,754,333 | +0.34(+3.94%) |
May 05, 2020 | 8.969 | 9.255 | 8.588 | 8.642 | 5,400,747 | +0.20(+2.34%) |
May 04, 2020 | 8.214 | 8.459 | 8.118 | 8.445 | 5,155,185 | +0.02(+0.20%) |
May 01, 2020 | 8.533 | 8.537 | 8.282 | 8.428 | 3,519,348 | -0.31(-3.54%) |
Apr 30, 2020 | 8.717 | 8.880 | 8.533 | 8.738 | 3,502,796 | -0.12(-1.31%) |
Apr 29, 2020 | 8.642 | 8.908 | 8.629 | 8.853 | 5,390,806 | +0.48(+5.77%) |
Apr 28, 2020 | 8.704 | 8.840 | 8.336 | 8.370 | 5,353,959 | +0.03(+0.33%) |
Apr 27, 2020 | 8.009 | 8.506 | 7.948 | 8.343 | 7,992,671 | +0.42(+5.28%) |
Apr 24, 2020 | 7.730 | 7.989 | 7.601 | 7.924 | 6,005,773 | +0.20(+2.60%) |
Apr 23, 2020 | 7.798 | 7.798 | 7.492 | 7.724 | 4,176,878 | +0.13(+1.70%) |
Apr 22, 2020 | 7.798 | 7.853 | 7.540 | 7.594 | 4,417,757 | -0.04(-0.53%) |
Apr 21, 2020 | 7.656 | 7.928 | 7.519 | 7.635 | 5,196,829 | -0.33(-4.10%) |
Apr 20, 2020 | 8.064 | 8.302 | 7.826 | 7.962 | 4,486,392 | -0.31(-3.78%) |
Apr 17, 2020 | 8.547 | 8.642 | 8.207 | 8.275 | 4,222,219 | +0.19(+2.36%) |
Apr 16, 2020 | 8.499 | 8.499 | 7.894 | 8.084 | 4,939,382 | -0.19(-2.30%) |
Apr 15, 2020 | 8.520 | 8.676 | 8.064 | 8.275 | 6,505,200 | -0.69(-7.74%) |
Apr 14, 2020 | 8.983 | 9.285 | 8.751 | 8.969 | 4,760,710 | +0.17(+1.93%) |
Apr 13, 2020 | 9.228 | 9.241 | 8.193 | 8.799 | 9,864,098 | -0.12(-1.30%) |
Apr 09, 2020 | 8.778 | 9.248 | 8.629 | 8.914 | 10,009,475 | +0.93(+11.58%) |
Apr 08, 2020 | 7.771 | 8.261 | 7.662 | 7.989 | 9,206,884 | +0.50(+6.63%) |
Apr 07, 2020 | 7.159 | 7.710 | 7.152 | 7.492 | 8,687,218 | +0.88(+13.39%) |
Apr 06, 2020 | 6.744 | 7.118 | 6.506 | 6.608 | 6,878,103 | +0.39(+6.35%) |
Apr 03, 2020 | 6.601 | 6.621 | 6.046 | 6.213 | 7,987,565 | -0.35(-5.39%) |
Apr 02, 2020 | 6.825 | 6.873 | 6.444 | 6.567 | 7,379,358 | -0.18(-2.62%) |
Apr 01, 2020 | 6.975 | 7.302 | 6.628 | 6.744 | 9,459,964 | -0.59(-8.07%) |
Mar 31, 2020 | 7.281 | 7.785 | 7.247 | 7.336 | 6,873,927 | +0.10(+1.32%) |
Mar 30, 2020 | 7.383 | 7.485 | 6.846 | 7.240 | 9,182,271 | -0.44(-5.76%) |
Mar 27, 2020 | 7.846 | 8.425 | 7.295 | 7.683 | 7,898,953 | -0.43(-5.29%) |
Mar 26, 2020 | 7.955 | 9.091 | 7.894 | 8.111 | 12,103,407 | +0.49(+6.43%) |
Mar 25, 2020 | 6.968 | 8.554 | 6.941 | 7.622 | 15,331,651 | +0.91(+13.48%) |
Mar 24, 2020 | 6.880 | 6.968 | 6.267 | 6.716 | 10,738,886 | +1.22(+22.15%) |
Mar 23, 2020 | 6.819 | 6.914 | 5.444 | 5.498 | 18,248,500 | -1.57(-22.23%) |
Mar 20, 2020 | 7.526 | 7.996 | 7.057 | 7.070 | 12,722,058 | -0.16(-2.17%) |
Mar 19, 2020 | 6.016 | 7.921 | 5.376 | 7.227 | 19,785,188 | +1.11(+18.13%) |
Mar 18, 2020 | 7.553 | 7.588 | 5.519 | 6.118 | 23,428,996 | -1.88(-23.55%) |
Mar 17, 2020 | 8.465 | 8.601 | 7.656 | 8.003 | 17,667,694 | -0.42(-4.93%) |
Mar 16, 2020 | 8.166 | 9.248 | 8.166 | 8.418 | 14,194,066 | -1.55(-15.56%) |
Mar 13, 2020 | 10.15 | 10.42 | 9.197 | 9.969 | 10,541,587 | +0.54(+5.78%) |
Mar 12, 2020 | 9.914 | 10.00 | 9.425 | 9.425 | 17,967,032 | -1.09(-10.38%) |
Mar 11, 2020 | 10.62 | 10.71 | 10.32 | 10.52 | 10,974,765 | -0.34(-3.17%) |
Mar 10, 2020 | 11.20 | 11.27 | 10.52 | 10.86 | 8,215,710 | +0.03(+0.31%) |
Mar 09, 2020 | 10.78 | 11.11 | 10.25 | 10.83 | 11,303,549 | -0.67(-5.87%) |
Mar 06, 2020 | 11.53 | 11.56 | 11.23 | 11.50 | 8,664,281 | -0.24(-2.03%) |
Mar 05, 2020 | 11.75 | 11.92 | 11.69 | 11.74 | 4,992,514 | -0.19(-1.55%) |
Mar 04, 2020 | 11.91 | 11.99 | 11.75 | 11.92 | 3,767,180 | +0.22(+1.92%) |
Mar 03, 2020 | 11.79 | 12.00 | 11.55 | 11.70 | 7,619,132 | -0.04(-0.34%) |