Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.88 | 12.10 | 11.50 | 11.77 | 3,110,867 | -0.36(-2.97%) |
May 28, 2020 | 13.09 | 13.14 | 12.02 | 12.13 | 2,196,024 | -0.78(-6.04%) |
May 27, 2020 | 12.88 | 13.17 | 12.71 | 12.91 | 3,311,325 | +0.40(+3.22%) |
May 26, 2020 | 12.99 | 12.99 | 12.32 | 12.51 | 2,596,878 | +0.31(+2.54%) |
May 22, 2020 | 12.20 | 12.46 | 12.10 | 12.20 | 939,690 | +0.03(+0.21%) |
May 21, 2020 | 12.66 | 12.66 | 12.04 | 12.17 | 2,804,390 | -0.53(-4.16%) |
May 20, 2020 | 12.41 | 13.03 | 12.41 | 12.70 | 4,409,547 | +0.37(+2.99%) |
May 19, 2020 | 12.00 | 12.59 | 11.74 | 12.33 | 2,594,679 | +0.34(+2.80%) |
May 18, 2020 | 11.36 | 12.41 | 11.34 | 12.00 | 2,789,534 | +1.43(+13.57%) |
May 15, 2020 | 10.08 | 10.65 | 9.908 | 10.56 | 4,791,024 | +0.23(+2.19%) |
May 14, 2020 | 9.321 | 10.56 | 9.238 | 10.34 | 3,043,176 | +0.74(+7.69%) |
May 13, 2020 | 10.42 | 10.69 | 9.305 | 9.598 | 3,599,927 | -1.11(-10.34%) |
May 12, 2020 | 12.20 | 12.20 | 10.70 | 10.70 | 4,899,483 | -1.51(-12.35%) |
May 11, 2020 | 12.71 | 12.93 | 12.16 | 12.21 | 3,023,748 | -0.68(-5.27%) |
May 08, 2020 | 11.27 | 13.03 | 11.13 | 12.89 | 6,270,407 | +0.78(+6.44%) |
May 07, 2020 | 11.01 | 13.28 | 11.01 | 12.11 | 5,456,015 | +1.29(+11.93%) |
May 06, 2020 | 11.28 | 11.39 | 10.73 | 10.82 | 1,982,308 | -0.34(-3.08%) |
May 05, 2020 | 12.06 | 12.28 | 11.03 | 11.17 | 2,340,657 | -0.74(-6.20%) |
May 04, 2020 | 11.36 | 11.96 | 11.22 | 11.90 | 1,566,314 | +0.20(+1.72%) |
May 01, 2020 | 12.40 | 12.46 | 11.46 | 11.70 | 2,304,907 | -1.45(-11.03%) |
Apr 30, 2020 | 12.96 | 13.35 | 12.68 | 13.15 | 2,426,006 | -0.26(-1.94%) |
Apr 29, 2020 | 12.91 | 13.86 | 12.91 | 13.41 | 3,624,122 | +1.14(+9.29%) |
Apr 28, 2020 | 11.74 | 12.57 | 11.68 | 12.27 | 4,197,468 | +1.07(+9.58%) |
Apr 27, 2020 | 10.59 | 11.25 | 10.55 | 11.20 | 3,227,481 | +0.61(+5.78%) |
Apr 24, 2020 | 10.86 | 10.90 | 10.31 | 10.59 | 2,933,832 | +0.00(+0.00%) |
Apr 23, 2020 | 10.33 | 10.91 | 10.33 | 10.59 | 1,866,236 | +0.29(+2.85%) |
Apr 22, 2020 | 10.29 | 10.67 | 10.18 | 10.29 | 2,924,570 | +0.19(+1.91%) |
Apr 21, 2020 | 9.984 | 10.25 | 9.372 | 10.10 | 2,789,869 | -0.13(-1.23%) |
Apr 20, 2020 | 10.27 | 10.98 | 9.967 | 10.23 | 3,586,866 | -0.94(-8.41%) |
Apr 17, 2020 | 10.96 | 11.51 | 10.70 | 11.17 | 3,185,188 | +0.88(+8.56%) |
Apr 16, 2020 | 9.531 | 11.69 | 8.936 | 10.29 | 6,050,170 | +0.62(+6.42%) |
Apr 15, 2020 | 10.03 | 10.13 | 9.489 | 9.665 | 3,090,380 | -0.92(-8.71%) |
Apr 14, 2020 | 11.32 | 11.56 | 10.10 | 10.59 | 3,422,939 | -0.14(-1.33%) |
Apr 13, 2020 | 11.52 | 12.24 | 10.29 | 10.73 | 2,726,436 | -1.26(-10.49%) |
Apr 09, 2020 | 11.49 | 12.52 | 11.49 | 11.99 | 3,438,452 | +0.93(+8.41%) |
Apr 08, 2020 | 9.665 | 11.14 | 9.472 | 11.06 | 3,654,324 | +1.67(+17.77%) |
Apr 07, 2020 | 11.13 | 11.57 | 9.288 | 9.388 | 4,079,079 | -0.85(-8.27%) |
Apr 06, 2020 | 9.774 | 10.36 | 9.313 | 10.24 | 3,128,808 | +1.35(+15.19%) |
Apr 03, 2020 | 9.456 | 9.632 | 7.846 | 8.886 | 3,017,220 | -0.08(-0.84%) |
Apr 02, 2020 | 10.14 | 10.52 | 8.601 | 8.961 | 4,183,524 | -1.43(-13.79%) |
Apr 01, 2020 | 10.97 | 10.97 | 9.564 | 10.39 | 5,241,158 | -0.91(-8.01%) |
Mar 31, 2020 | 10.72 | 11.83 | 10.48 | 11.30 | 3,726,566 | +0.54(+4.98%) |
Mar 30, 2020 | 10.06 | 10.93 | 9.502 | 10.76 | 2,742,820 | +0.70(+6.91%) |
Mar 27, 2020 | 10.06 | 10.44 | 9.388 | 10.07 | 2,348,927 | -0.65(-6.10%) |
Mar 26, 2020 | 10.91 | 12.98 | 10.58 | 10.72 | 4,053,780 | -0.09(-0.85%) |
Mar 25, 2020 | 10.18 | 11.18 | 9.020 | 10.81 | 5,370,286 | +1.25(+13.06%) |
Mar 24, 2020 | 7.687 | 9.615 | 7.452 | 9.564 | 5,040,379 | +2.57(+36.81%) |
Mar 23, 2020 | 6.622 | 7.134 | 5.926 | 6.991 | 4,893,693 | +0.29(+4.38%) |
Mar 20, 2020 | 7.938 | 8.156 | 6.538 | 6.698 | 5,218,698 | -0.96(-12.58%) |
Mar 19, 2020 | 7.544 | 8.399 | 6.924 | 7.662 | 4,263,920 | +0.08(+0.99%) |
Mar 18, 2020 | 9.221 | 9.229 | 6.287 | 7.586 | 5,656,196 | -2.10(-21.65%) |
Mar 17, 2020 | 10.41 | 10.68 | 8.441 | 9.682 | 6,209,645 | -0.42(-4.15%) |
Mar 16, 2020 | 13.42 | 13.53 | 9.942 | 10.10 | 4,359,954 | -6.14(-37.82%) |
Mar 13, 2020 | 14.64 | 16.39 | 13.63 | 16.25 | 4,045,785 | +2.68(+19.78%) |
Mar 12, 2020 | 14.99 | 15.10 | 13.40 | 13.56 | 4,220,658 | -2.78(-17.03%) |
Mar 11, 2020 | 17.75 | 17.81 | 16.33 | 16.35 | 3,701,792 | -2.01(-10.96%) |
Mar 10, 2020 | 17.96 | 18.40 | 17.32 | 18.36 | 3,764,355 | +0.96(+5.49%) |
Mar 09, 2020 | 19.19 | 19.39 | 17.34 | 17.40 | 3,391,085 | -3.29(-15.92%) |
Mar 06, 2020 | 20.21 | 20.77 | 19.93 | 20.70 | 4,242,026 | -0.26(-1.24%) |
Mar 05, 2020 | 22.36 | 22.46 | 20.62 | 20.96 | 4,600,581 | -1.91(-8.36%) |
Mar 04, 2020 | 22.37 | 22.92 | 22.23 | 22.87 | 1,940,114 | +0.79(+3.56%) |
Mar 03, 2020 | 22.41 | 22.95 | 21.72 | 22.08 | 2,136,175 | -0.35(-1.55%) |