Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.60 | 10.79 | 10.27 | 10.36 | 1,471,965 | -0.47(-4.32%) |
May 28, 2020 | 11.42 | 11.47 | 10.70 | 10.83 | 908,761 | -0.39(-3.46%) |
May 27, 2020 | 11.21 | 11.51 | 10.80 | 11.22 | 851,517 | +0.34(+3.08%) |
May 26, 2020 | 10.60 | 11.14 | 10.60 | 10.88 | 740,206 | +0.81(+8.07%) |
May 22, 2020 | 10.26 | 10.37 | 9.797 | 10.07 | 657,766 | -0.23(-2.23%) |
May 21, 2020 | 10.11 | 10.55 | 10.11 | 10.30 | 637,710 | +0.04(+0.43%) |
May 20, 2020 | 10.22 | 10.38 | 10.06 | 10.26 | 714,780 | +0.17(+1.66%) |
May 19, 2020 | 10.19 | 10.33 | 9.806 | 10.09 | 501,429 | -0.19(-1.81%) |
May 18, 2020 | 9.656 | 10.35 | 9.391 | 10.27 | 1,107,527 | +1.17(+12.80%) |
May 15, 2020 | 9.312 | 9.356 | 8.799 | 9.108 | 1,872,896 | -0.29(-3.10%) |
May 14, 2020 | 8.790 | 9.621 | 8.473 | 9.400 | 1,061,763 | +0.35(+3.91%) |
May 13, 2020 | 9.373 | 9.418 | 8.790 | 9.046 | 1,110,598 | -0.49(-5.19%) |
May 12, 2020 | 10.19 | 10.19 | 9.303 | 9.541 | 1,169,783 | -0.51(-5.10%) |
May 11, 2020 | 10.42 | 10.50 | 9.683 | 10.05 | 960,451 | -0.63(-5.87%) |
May 08, 2020 | 10.55 | 11.03 | 10.46 | 10.68 | 822,915 | +0.39(+3.78%) |
May 07, 2020 | 9.903 | 10.65 | 9.815 | 10.29 | 1,471,684 | +0.55(+5.62%) |
May 06, 2020 | 9.868 | 10.32 | 9.515 | 9.744 | 1,439,364 | -0.71(-6.76%) |
May 05, 2020 | 10.59 | 10.91 | 10.29 | 10.45 | 965,104 | +0.12(+1.20%) |
May 04, 2020 | 9.948 | 10.37 | 9.744 | 10.33 | 892,125 | -0.13(-1.27%) |
May 01, 2020 | 10.55 | 10.65 | 10.12 | 10.46 | 1,273,198 | -0.49(-4.44%) |
Apr 30, 2020 | 10.94 | 11.08 | 10.47 | 10.95 | 952,345 | -0.34(-2.98%) |
Apr 29, 2020 | 11.03 | 11.52 | 10.83 | 11.28 | 1,212,320 | +0.77(+7.31%) |
Apr 28, 2020 | 10.46 | 10.88 | 10.12 | 10.51 | 1,187,014 | +0.51(+5.12%) |
Apr 27, 2020 | 9.418 | 10.25 | 9.338 | 10.00 | 1,303,666 | +0.67(+7.20%) |
Apr 24, 2020 | 9.674 | 9.806 | 9.214 | 9.329 | 719,343 | -0.31(-3.21%) |
Apr 23, 2020 | 9.232 | 9.903 | 9.232 | 9.638 | 1,400,607 | +0.39(+4.20%) |
Apr 22, 2020 | 9.418 | 9.418 | 8.843 | 9.250 | 1,487,416 | -0.27(-2.79%) |
Apr 21, 2020 | 9.135 | 9.559 | 9.063 | 9.515 | 1,478,974 | +0.04(+0.47%) |
Apr 20, 2020 | 9.797 | 9.890 | 9.223 | 9.471 | 1,072,466 | -0.69(-6.78%) |
Apr 17, 2020 | 10.39 | 10.77 | 10.04 | 10.16 | 815,444 | +0.24(+2.40%) |
Apr 16, 2020 | 10.95 | 10.98 | 9.789 | 9.921 | 924,542 | -1.02(-9.36%) |
Apr 15, 2020 | 11.63 | 11.79 | 10.74 | 10.95 | 871,820 | -1.25(-10.22%) |
Apr 14, 2020 | 12.47 | 12.64 | 11.93 | 12.19 | 839,632 | +0.10(+0.80%) |
Apr 13, 2020 | 12.78 | 12.78 | 11.86 | 12.09 | 861,692 | -0.80(-6.17%) |
Apr 09, 2020 | 11.86 | 13.09 | 11.86 | 12.89 | 1,404,163 | +1.48(+12.93%) |
Apr 08, 2020 | 11.22 | 11.56 | 10.47 | 11.41 | 944,909 | +0.57(+5.21%) |
Apr 07, 2020 | 10.33 | 11.72 | 10.21 | 10.85 | 1,480,635 | +1.14(+11.74%) |
Apr 06, 2020 | 9.656 | 10.43 | 9.532 | 9.709 | 1,309,101 | +0.49(+5.27%) |
Apr 03, 2020 | 9.152 | 9.479 | 8.879 | 9.223 | 1,725,632 | +0.00(+0.00%) |
Apr 02, 2020 | 9.550 | 10.17 | 8.905 | 9.223 | 1,308,140 | -0.49(-5.09%) |
Apr 01, 2020 | 10.40 | 10.40 | 9.294 | 9.718 | 1,387,575 | -1.23(-11.22%) |
Mar 31, 2020 | 10.76 | 11.19 | 10.29 | 10.95 | 2,603,081 | +0.02(+0.16%) |
Mar 30, 2020 | 12.01 | 12.18 | 10.06 | 10.93 | 2,213,900 | -0.93(-7.82%) |
Mar 27, 2020 | 12.61 | 12.63 | 11.69 | 11.86 | 1,853,468 | -1.26(-9.62%) |
Mar 26, 2020 | 12.32 | 13.35 | 11.44 | 13.12 | 1,178,548 | +0.79(+6.38%) |
Mar 25, 2020 | 12.32 | 13.74 | 11.78 | 12.33 | 1,139,551 | +0.05(+0.42%) |
Mar 24, 2020 | 12.29 | 12.79 | 11.81 | 12.28 | 1,048,280 | +0.55(+4.72%) |
Mar 23, 2020 | 12.77 | 12.85 | 10.97 | 11.73 | 1,556,553 | -1.06(-8.32%) |
Mar 20, 2020 | 12.57 | 14.16 | 12.18 | 12.79 | 1,829,299 | +0.28(+2.21%) |
Mar 19, 2020 | 11.50 | 13.14 | 10.75 | 12.51 | 1,319,206 | +1.04(+9.04%) |
Mar 18, 2020 | 13.35 | 13.46 | 11.43 | 11.48 | 1,331,837 | -2.56(-18.24%) |
Mar 17, 2020 | 14.24 | 14.87 | 13.39 | 14.04 | 1,828,035 | +0.10(+0.68%) |
Mar 16, 2020 | 14.61 | 15.68 | 13.79 | 13.94 | 1,834,757 | -2.65(-16.00%) |
Mar 13, 2020 | 17.40 | 17.40 | 15.22 | 16.59 | 2,661,324 | +0.38(+2.35%) |
Mar 12, 2020 | 16.78 | 17.64 | 16.20 | 16.21 | 1,797,927 | -2.04(-11.18%) |
Mar 11, 2020 | 19.32 | 19.32 | 18.25 | 18.25 | 1,250,251 | -1.41(-7.17%) |
Mar 10, 2020 | 19.37 | 19.81 | 18.92 | 19.66 | 1,433,904 | +0.62(+3.27%) |
Mar 09, 2020 | 18.89 | 19.40 | 18.70 | 19.04 | 1,231,024 | -1.09(-5.41%) |
Mar 06, 2020 | 19.84 | 20.24 | 19.54 | 20.13 | 973,683 | -0.22(-1.06%) |
Mar 05, 2020 | 20.45 | 20.45 | 19.73 | 20.35 | 730,966 | -0.45(-2.16%) |
Mar 04, 2020 | 20.07 | 20.88 | 20.05 | 20.80 | 618,282 | +0.96(+4.84%) |
Mar 03, 2020 | 20.12 | 20.50 | 19.54 | 19.84 | 861,168 | -0.32(-1.59%) |