Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.38 | 12.69 | 12.26 | 12.44 | 13,222,176 | -0.29(-2.27%) |
May 28, 2020 | 13.48 | 13.51 | 12.68 | 12.73 | 9,677,404 | -0.50(-3.78%) |
May 27, 2020 | 13.36 | 13.50 | 12.54 | 13.23 | 13,811,971 | +0.89(+7.19%) |
May 26, 2020 | 11.73 | 12.60 | 11.70 | 12.34 | 14,963,164 | +1.36(+12.36%) |
May 22, 2020 | 11.10 | 11.29 | 10.83 | 10.99 | 5,136,415 | -0.04(-0.33%) |
May 21, 2020 | 11.10 | 11.32 | 10.99 | 11.02 | 8,366,198 | -0.17(-1.48%) |
May 20, 2020 | 10.94 | 11.25 | 10.92 | 11.19 | 10,586,597 | +0.52(+4.84%) |
May 19, 2020 | 11.00 | 11.10 | 10.63 | 10.67 | 12,576,020 | -0.47(-4.22%) |
May 18, 2020 | 10.92 | 11.25 | 10.68 | 11.14 | 14,488,388 | +0.86(+8.33%) |
May 15, 2020 | 10.22 | 10.39 | 10.04 | 10.28 | 8,166,928 | -0.12(-1.14%) |
May 14, 2020 | 9.674 | 10.45 | 9.395 | 10.40 | 14,832,461 | +0.42(+4.24%) |
May 13, 2020 | 10.32 | 10.34 | 9.640 | 9.978 | 13,377,762 | -0.41(-3.97%) |
May 12, 2020 | 10.95 | 11.12 | 10.39 | 10.39 | 10,087,161 | -0.49(-4.51%) |
May 11, 2020 | 11.24 | 11.25 | 10.60 | 10.88 | 13,479,031 | -0.58(-5.05%) |
May 08, 2020 | 11.32 | 11.57 | 11.20 | 11.46 | 9,047,374 | +0.49(+4.47%) |
May 07, 2020 | 10.78 | 11.39 | 10.78 | 10.97 | 9,654,120 | +0.37(+3.46%) |
May 06, 2020 | 11.08 | 11.19 | 10.49 | 10.60 | 8,131,267 | -0.33(-3.02%) |
May 05, 2020 | 11.22 | 11.56 | 10.89 | 10.93 | 11,274,801 | -0.01(-0.09%) |
May 04, 2020 | 10.84 | 11.04 | 10.64 | 10.94 | 11,361,399 | -0.11(-1.03%) |
May 01, 2020 | 11.17 | 11.22 | 10.89 | 11.06 | 8,261,075 | -0.50(-4.33%) |
Apr 30, 2020 | 11.61 | 11.87 | 11.24 | 11.56 | 10,248,446 | -0.49(-4.03%) |
Apr 29, 2020 | 12.08 | 12.36 | 11.80 | 12.04 | 12,038,052 | +0.54(+4.67%) |
Apr 28, 2020 | 11.95 | 12.23 | 11.46 | 11.51 | 15,147,414 | +0.13(+1.13%) |
Apr 27, 2020 | 10.57 | 11.49 | 10.54 | 11.38 | 15,130,699 | +0.93(+8.88%) |
Apr 24, 2020 | 10.43 | 10.65 | 10.23 | 10.45 | 12,724,142 | +0.18(+1.73%) |
Apr 23, 2020 | 10.10 | 10.62 | 10.07 | 10.27 | 11,042,427 | +0.34(+3.42%) |
Apr 22, 2020 | 10.17 | 10.28 | 9.856 | 9.932 | 11,459,088 | +0.15(+1.50%) |
Apr 21, 2020 | 9.800 | 10.11 | 9.612 | 9.785 | 12,230,487 | -0.51(-4.98%) |
Apr 20, 2020 | 9.673 | 10.60 | 9.404 | 10.30 | 20,066,448 | +0.22(+2.16%) |
Apr 17, 2020 | 9.014 | 10.30 | 9.014 | 10.08 | 24,963,702 | +1.36(+15.59%) |
Apr 16, 2020 | 9.348 | 9.394 | 8.699 | 8.719 | 14,480,706 | -0.71(-7.48%) |
Apr 15, 2020 | 9.688 | 9.775 | 9.384 | 9.425 | 12,447,203 | -0.89(-8.61%) |
Apr 14, 2020 | 10.99 | 11.08 | 10.07 | 10.31 | 13,002,667 | -0.44(-4.06%) |
Apr 13, 2020 | 11.26 | 11.28 | 10.52 | 10.75 | 9,309,490 | -0.47(-4.16%) |
Apr 09, 2020 | 10.97 | 11.59 | 10.90 | 11.22 | 12,885,210 | +0.80(+7.70%) |
Apr 08, 2020 | 10.10 | 10.48 | 10.00 | 10.41 | 11,224,609 | +0.51(+5.12%) |
Apr 07, 2020 | 10.46 | 10.71 | 9.810 | 9.906 | 14,050,320 | +0.38(+3.94%) |
Apr 06, 2020 | 9.252 | 9.704 | 9.115 | 9.531 | 15,229,763 | +0.94(+10.92%) |
Apr 03, 2020 | 8.770 | 9.024 | 8.410 | 8.593 | 9,101,994 | -0.24(-2.76%) |
Apr 02, 2020 | 8.725 | 9.303 | 8.577 | 8.836 | 13,929,498 | +0.06(+0.69%) |
Apr 01, 2020 | 8.867 | 9.024 | 8.603 | 8.775 | 11,445,530 | -0.77(-8.03%) |
Mar 31, 2020 | 9.851 | 10.13 | 9.336 | 9.541 | 12,261,987 | -0.43(-4.27%) |
Mar 30, 2020 | 9.952 | 10.07 | 9.506 | 9.967 | 13,096,536 | -0.16(-1.55%) |
Mar 27, 2020 | 9.830 | 10.52 | 9.658 | 10.12 | 13,872,316 | -0.39(-3.67%) |
Mar 26, 2020 | 9.095 | 10.63 | 8.912 | 10.51 | 19,791,728 | +1.53(+17.00%) |
Mar 25, 2020 | 9.237 | 9.485 | 8.684 | 8.983 | 22,004,386 | -0.05(-0.51%) |
Mar 24, 2020 | 8.851 | 9.034 | 8.353 | 9.029 | 15,007,440 | +0.98(+12.16%) |
Mar 23, 2020 | 8.968 | 8.968 | 7.806 | 8.050 | 14,038,499 | -0.84(-9.42%) |
Mar 20, 2020 | 9.009 | 9.374 | 8.367 | 8.887 | 37,024,056 | +0.08(+0.86%) |
Mar 19, 2020 | 7.456 | 9.222 | 7.388 | 8.811 | 16,718,388 | +1.04(+13.38%) |
Mar 18, 2020 | 8.963 | 9.176 | 7.162 | 7.771 | 16,330,107 | -1.92(-19.83%) |
Mar 17, 2020 | 9.643 | 9.972 | 8.562 | 9.693 | 18,965,334 | +0.30(+3.24%) |
Mar 16, 2020 | 9.952 | 10.40 | 9.389 | 9.389 | 16,690,374 | -2.61(-21.77%) |
Mar 13, 2020 | 11.89 | 12.10 | 10.92 | 12.00 | 18,392,460 | +1.22(+11.34%) |
Mar 12, 2020 | 10.96 | 11.85 | 10.22 | 10.78 | 18,502,952 | -1.06(-8.95%) |
Mar 11, 2020 | 12.40 | 12.59 | 11.60 | 11.84 | 23,818,838 | -1.05(-8.15%) |
Mar 10, 2020 | 12.23 | 12.95 | 11.85 | 12.89 | 23,332,756 | +1.34(+11.64%) |
Mar 09, 2020 | 12.67 | 12.67 | 11.28 | 11.54 | 19,630,896 | -2.65(-18.66%) |
Mar 06, 2020 | 14.34 | 14.79 | 13.94 | 14.19 | 16,433,823 | -0.91(-6.01%) |
Mar 05, 2020 | 15.50 | 15.59 | 14.90 | 15.10 | 17,215,630 | -0.98(-6.12%) |
Mar 04, 2020 | 16.06 | 16.16 | 15.45 | 16.08 | 16,587,862 | +0.28(+1.80%) |
Mar 03, 2020 | 16.76 | 17.03 | 15.73 | 15.80 | 19,729,164 | -1.10(-6.51%) |