Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.23 | 14.86 | 14.11 | 14.32 | 2,370,500 | -0.13(-0.90%) |
May 28, 2020 | 15.71 | 15.83 | 14.35 | 14.45 | 1,905,023 | -0.94(-6.11%) |
May 27, 2020 | 14.72 | 15.45 | 14.35 | 15.39 | 2,589,462 | +1.21(+8.53%) |
May 26, 2020 | 14.52 | 14.65 | 14.13 | 14.18 | 1,711,152 | +0.52(+3.81%) |
May 22, 2020 | 13.32 | 13.71 | 13.11 | 13.66 | 897,000 | +0.41(+3.09%) |
May 21, 2020 | 12.77 | 13.46 | 12.77 | 13.25 | 1,497,524 | +0.43(+3.35%) |
May 20, 2020 | 12.92 | 13.06 | 12.58 | 12.82 | 1,573,061 | +0.29(+2.31%) |
May 19, 2020 | 12.28 | 12.93 | 12.07 | 12.53 | 1,848,783 | +0.04(+0.32%) |
May 18, 2020 | 12.11 | 12.66 | 12.05 | 12.49 | 1,918,733 | +1.25(+11.12%) |
May 15, 2020 | 10.85 | 11.41 | 10.68 | 11.24 | 1,671,800 | +0.29(+2.65%) |
May 14, 2020 | 10.34 | 10.96 | 10.03 | 10.95 | 1,105,374 | +0.22(+2.05%) |
May 13, 2020 | 11.07 | 11.09 | 10.50 | 10.73 | 1,751,533 | -0.49(-4.37%) |
May 12, 2020 | 12.26 | 12.29 | 11.22 | 11.22 | 2,182,693 | -1.01(-8.26%) |
May 11, 2020 | 11.72 | 12.42 | 11.59 | 12.23 | 2,327,077 | +0.18(+1.49%) |
May 08, 2020 | 11.85 | 12.18 | 11.59 | 12.05 | 1,834,300 | +0.56(+4.87%) |
May 07, 2020 | 11.41 | 11.59 | 11.27 | 11.49 | 1,482,341 | +0.27(+2.41%) |
May 06, 2020 | 11.23 | 11.44 | 10.91 | 11.22 | 1,234,800 | +0.00(+0.00%) |
May 05, 2020 | 11.23 | 11.62 | 11.11 | 11.22 | 1,695,144 | +0.21(+1.91%) |
May 04, 2020 | 10.72 | 11.11 | 10.50 | 11.01 | 1,877,503 | +0.06(+0.55%) |
May 01, 2020 | 11.02 | 11.11 | 10.66 | 10.95 | 1,295,500 | -0.53(-4.62%) |
Apr 30, 2020 | 11.93 | 12.14 | 11.36 | 11.48 | 1,576,389 | -0.72(-5.90%) |
Apr 29, 2020 | 11.90 | 12.35 | 11.77 | 12.20 | 2,278,501 | +0.85(+7.49%) |
Apr 28, 2020 | 11.15 | 11.39 | 10.90 | 11.35 | 2,282,793 | +0.73(+6.87%) |
Apr 27, 2020 | 10.42 | 10.69 | 10.23 | 10.62 | 2,409,467 | +0.37(+3.61%) |
Apr 24, 2020 | 10.45 | 10.76 | 10.00 | 10.25 | 3,159,400 | +0.60(+6.22%) |
Apr 23, 2020 | 9.650 | 10.00 | 9.480 | 9.650 | 1,701,103 | +0.04(+0.42%) |
Apr 22, 2020 | 9.830 | 9.850 | 9.440 | 9.610 | 2,583,576 | +0.03(+0.31%) |
Apr 21, 2020 | 9.310 | 9.775 | 9.230 | 9.580 | 1,858,635 | -0.25(-2.54%) |
Apr 20, 2020 | 10.00 | 10.29 | 9.680 | 9.830 | 2,141,122 | -0.45(-4.38%) |
Apr 17, 2020 | 10.30 | 10.68 | 10.04 | 10.28 | 1,900,500 | +0.61(+6.31%) |
Apr 16, 2020 | 9.620 | 9.800 | 9.350 | 9.670 | 1,998,337 | -0.03(-0.31%) |
Apr 15, 2020 | 9.860 | 9.930 | 9.630 | 9.700 | 1,582,868 | -0.73(-7.00%) |
Apr 14, 2020 | 10.52 | 10.79 | 10.24 | 10.43 | 1,913,497 | +0.25(+2.46%) |
Apr 13, 2020 | 10.93 | 11.12 | 10.01 | 10.18 | 2,167,026 | -0.88(-7.96%) |
Apr 09, 2020 | 11.22 | 11.83 | 10.75 | 11.06 | 2,342,600 | +0.38(+3.56%) |
Apr 08, 2020 | 9.820 | 10.81 | 9.580 | 10.68 | 3,209,078 | +1.18(+12.42%) |
Apr 07, 2020 | 10.31 | 11.07 | 9.330 | 9.500 | 3,205,232 | +0.05(+0.53%) |
Apr 06, 2020 | 8.150 | 9.680 | 8.110 | 9.450 | 3,860,932 | +1.86(+24.51%) |
Apr 03, 2020 | 7.640 | 7.740 | 7.310 | 7.590 | 1,769,300 | -0.04(-0.52%) |
Apr 02, 2020 | 7.510 | 8.190 | 7.350 | 7.630 | 1,892,423 | -0.24(-3.05%) |
Apr 01, 2020 | 8.220 | 8.340 | 7.840 | 7.870 | 1,870,414 | -0.90(-10.26%) |
Mar 31, 2020 | 8.980 | 9.240 | 8.665 | 8.770 | 2,261,725 | -0.26(-2.88%) |
Mar 30, 2020 | 9.110 | 9.270 | 8.775 | 9.030 | 1,914,433 | -0.18(-1.95%) |
Mar 27, 2020 | 9.310 | 9.630 | 9.000 | 9.210 | 2,114,700 | -0.55(-5.64%) |
Mar 26, 2020 | 9.780 | 10.33 | 9.285 | 9.760 | 3,327,275 | +0.05(+0.51%) |
Mar 25, 2020 | 8.790 | 9.970 | 8.485 | 9.710 | 3,196,104 | +1.18(+13.83%) |
Mar 24, 2020 | 7.210 | 8.530 | 7.210 | 8.530 | 5,289,604 | +1.82(+27.12%) |
Mar 23, 2020 | 7.150 | 7.390 | 6.560 | 6.710 | 3,991,754 | -0.26(-3.73%) |
Mar 20, 2020 | 7.040 | 7.430 | 6.570 | 6.970 | 6,078,300 | +0.03(+0.43%) |
Mar 19, 2020 | 6.160 | 7.260 | 5.890 | 6.940 | 4,009,565 | +0.80(+13.03%) |
Mar 18, 2020 | 7.270 | 7.550 | 6.120 | 6.140 | 2,717,627 | -1.75(-22.18%) |
Mar 17, 2020 | 8.990 | 9.190 | 7.370 | 7.890 | 4,401,033 | -1.10(-12.24%) |
Mar 16, 2020 | 10.41 | 10.41 | 8.850 | 8.990 | 2,694,168 | -2.97(-24.83%) |
Mar 13, 2020 | 12.10 | 12.36 | 11.01 | 11.96 | 4,245,500 | +0.62(+5.47%) |
Mar 12, 2020 | 12.43 | 12.65 | 11.11 | 11.34 | 3,041,827 | -2.29(-16.80%) |
Mar 11, 2020 | 14.02 | 14.33 | 13.53 | 13.63 | 3,689,585 | -0.87(-6.00%) |
Mar 10, 2020 | 14.53 | 14.57 | 13.55 | 14.50 | 2,991,906 | +0.37(+2.62%) |
Mar 09, 2020 | 14.28 | 14.74 | 13.79 | 14.13 | 3,256,516 | -1.24(-8.07%) |
Mar 06, 2020 | 15.41 | 15.46 | 14.89 | 15.37 | 3,292,500 | -0.54(-3.39%) |
Mar 05, 2020 | 16.18 | 16.34 | 15.81 | 15.91 | 3,993,063 | -0.66(-3.98%) |
Mar 04, 2020 | 16.16 | 16.62 | 16.06 | 16.57 | 2,526,002 | +0.73(+4.61%) |
Mar 03, 2020 | 15.82 | 16.14 | 15.51 | 15.84 | 4,312,440 | +0.06(+0.38%) |