Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.36 | 10.46 | 10.22 | 10.32 | 1,542,619 | -0.11(-1.09%) |
May 28, 2020 | 10.85 | 10.85 | 10.40 | 10.44 | 1,160,241 | -0.31(-2.91%) |
May 27, 2020 | 10.66 | 10.87 | 10.60 | 10.75 | 2,681,962 | +0.27(+2.62%) |
May 26, 2020 | 10.56 | 10.77 | 10.43 | 10.48 | 1,842,379 | +0.25(+2.41%) |
May 22, 2020 | 10.29 | 10.30 | 10.10 | 10.23 | 864,453 | -0.13(-1.28%) |
May 21, 2020 | 10.16 | 10.47 | 10.16 | 10.36 | 3,355,280 | +0.19(+1.86%) |
May 20, 2020 | 10.11 | 10.30 | 10.09 | 10.17 | 1,747,595 | +0.27(+2.78%) |
May 19, 2020 | 9.840 | 10.17 | 9.698 | 9.897 | 3,143,926 | +0.02(+0.19%) |
May 18, 2020 | 9.442 | 9.930 | 9.442 | 9.878 | 2,610,922 | +0.71(+7.76%) |
May 15, 2020 | 8.921 | 9.243 | 8.911 | 9.167 | 2,756,018 | +0.16(+1.79%) |
May 14, 2020 | 8.655 | 9.034 | 8.466 | 9.006 | 1,711,233 | +0.19(+2.15%) |
May 13, 2020 | 9.404 | 9.404 | 8.688 | 8.816 | 2,096,020 | -0.52(-5.58%) |
May 12, 2020 | 9.442 | 9.518 | 9.319 | 9.338 | 2,942,717 | -0.09(-1.01%) |
May 11, 2020 | 9.575 | 9.613 | 9.376 | 9.433 | 3,681,825 | -0.27(-2.74%) |
May 08, 2020 | 9.745 | 9.850 | 9.632 | 9.698 | 2,176,797 | +0.06(+0.59%) |
May 07, 2020 | 9.689 | 9.840 | 9.556 | 9.641 | 1,307,977 | +0.09(+0.99%) |
May 06, 2020 | 9.689 | 9.774 | 9.489 | 9.546 | 2,085,067 | -0.11(-1.18%) |
May 05, 2020 | 9.385 | 9.845 | 9.366 | 9.660 | 2,613,195 | +0.31(+3.35%) |
May 04, 2020 | 9.338 | 9.513 | 9.224 | 9.347 | 1,720,805 | -0.12(-1.30%) |
May 01, 2020 | 9.499 | 9.584 | 9.143 | 9.470 | 3,400,217 | -0.25(-2.54%) |
Apr 30, 2020 | 9.717 | 10.33 | 9.584 | 9.717 | 4,977,525 | +0.35(+3.74%) |
Apr 29, 2020 | 9.489 | 9.651 | 9.357 | 9.366 | 5,366,058 | +0.10(+1.13%) |
Apr 28, 2020 | 9.319 | 9.489 | 9.091 | 9.262 | 1,884,883 | +0.09(+1.03%) |
Apr 27, 2020 | 8.759 | 9.243 | 8.722 | 9.167 | 2,275,628 | +0.51(+5.91%) |
Apr 24, 2020 | 8.598 | 8.703 | 8.518 | 8.655 | 967,723 | +0.05(+0.55%) |
Apr 23, 2020 | 8.409 | 8.703 | 8.399 | 8.608 | 1,739,866 | +0.21(+2.48%) |
Apr 22, 2020 | 8.504 | 8.608 | 8.267 | 8.399 | 916,777 | +0.08(+0.91%) |
Apr 21, 2020 | 8.172 | 8.447 | 8.115 | 8.323 | 3,667,304 | -0.06(-0.68%) |
Apr 20, 2020 | 8.655 | 8.655 | 8.162 | 8.380 | 2,459,143 | +0.02(+0.23%) |
Apr 17, 2020 | 8.295 | 8.504 | 8.200 | 8.361 | 1,062,449 | +0.33(+4.13%) |
Apr 16, 2020 | 8.172 | 8.172 | 7.783 | 8.030 | 1,488,654 | -0.18(-2.19%) |
Apr 15, 2020 | 8.049 | 8.267 | 7.802 | 8.210 | 3,405,705 | -0.19(-2.26%) |
Apr 14, 2020 | 8.418 | 8.532 | 8.172 | 8.399 | 2,370,474 | +0.18(+2.19%) |
Apr 13, 2020 | 8.494 | 8.712 | 7.982 | 8.219 | 2,116,404 | -0.37(-4.30%) |
Apr 09, 2020 | 8.039 | 8.684 | 8.030 | 8.589 | 4,429,017 | +0.73(+9.29%) |
Apr 08, 2020 | 7.698 | 7.968 | 7.603 | 7.859 | 1,787,689 | +0.25(+3.24%) |
Apr 07, 2020 | 8.077 | 8.096 | 7.551 | 7.612 | 2,383,723 | +0.00(+0.00%) |
Apr 06, 2020 | 7.764 | 7.973 | 7.537 | 7.612 | 1,563,298 | +0.25(+3.35%) |
Apr 03, 2020 | 7.584 | 7.669 | 7.176 | 7.366 | 2,822,473 | -0.25(-3.24%) |
Apr 02, 2020 | 7.556 | 8.020 | 7.470 | 7.612 | 2,116,184 | -0.06(-0.74%) |
Apr 01, 2020 | 7.480 | 8.115 | 7.366 | 7.669 | 3,244,111 | -0.26(-3.23%) |
Mar 31, 2020 | 7.783 | 8.020 | 7.774 | 7.925 | 2,213,306 | +0.10(+1.33%) |
Mar 30, 2020 | 7.556 | 7.878 | 7.205 | 7.821 | 2,662,059 | +0.22(+2.87%) |
Mar 27, 2020 | 7.631 | 7.868 | 7.309 | 7.603 | 3,930,809 | -0.30(-3.84%) |
Mar 26, 2020 | 7.575 | 8.072 | 7.157 | 7.906 | 4,284,025 | +0.47(+6.38%) |
Mar 25, 2020 | 6.911 | 7.840 | 6.811 | 7.432 | 2,772,535 | +0.62(+9.04%) |
Mar 24, 2020 | 6.579 | 6.987 | 6.494 | 6.816 | 1,754,761 | +0.64(+10.45%) |
Mar 23, 2020 | 6.854 | 7.101 | 6.067 | 6.171 | 2,417,887 | -0.72(-10.45%) |
Mar 20, 2020 | 7.157 | 7.565 | 6.750 | 6.892 | 6,068,577 | -0.15(-2.15%) |
Mar 19, 2020 | 6.598 | 7.745 | 5.764 | 7.044 | 2,476,128 | +1.00(+16.46%) |
Mar 18, 2020 | 6.209 | 6.209 | 5.072 | 6.048 | 2,790,236 | -0.56(-8.46%) |
Mar 17, 2020 | 6.465 | 6.845 | 6.427 | 6.608 | 2,921,521 | +0.27(+4.19%) |
Mar 16, 2020 | 6.882 | 7.129 | 6.171 | 6.342 | 3,364,933 | -1.67(-20.83%) |
Mar 13, 2020 | 8.020 | 8.077 | 7.404 | 8.011 | 3,003,065 | +0.43(+5.62%) |
Mar 12, 2020 | 7.385 | 7.584 | 7.063 | 7.584 | 2,787,647 | -0.37(-4.65%) |
Mar 11, 2020 | 8.418 | 8.523 | 7.774 | 7.954 | 2,241,547 | -0.71(-8.21%) |
Mar 10, 2020 | 8.627 | 8.674 | 7.736 | 8.665 | 3,972,041 | +0.47(+5.79%) |
Mar 09, 2020 | 8.124 | 8.494 | 7.906 | 8.191 | 2,687,089 | -0.93(-10.19%) |
Mar 06, 2020 | 9.091 | 9.470 | 8.940 | 9.120 | 3,634,817 | -0.37(-3.90%) |
Mar 05, 2020 | 10.02 | 10.15 | 9.414 | 9.489 | 4,838,319 | -0.89(-8.58%) |
Mar 04, 2020 | 10.30 | 10.44 | 10.12 | 10.38 | 3,611,251 | +0.30(+3.01%) |
Mar 03, 2020 | 10.22 | 10.51 | 9.987 | 10.08 | 4,285,185 | -0.09(-0.84%) |