Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.990 | 10.46 | 9.710 | 10.19 | 11,728,300 | +0.22(+2.21%) |
May 28, 2020 | 10.35 | 10.66 | 9.950 | 9.970 | 4,943,332 | -0.32(-3.11%) |
May 27, 2020 | 10.36 | 10.37 | 9.850 | 10.29 | 4,319,907 | -0.03(-0.29%) |
May 26, 2020 | 10.48 | 10.59 | 10.15 | 10.32 | 7,385,934 | -0.06(-0.58%) |
May 22, 2020 | 10.19 | 10.51 | 10.07 | 10.38 | 3,720,900 | +0.16(+1.57%) |
May 21, 2020 | 10.20 | 10.69 | 10.15 | 10.22 | 3,844,126 | +0.04(+0.39%) |
May 20, 2020 | 10.48 | 10.61 | 9.940 | 10.18 | 5,580,889 | -0.06(-0.59%) |
May 19, 2020 | 10.48 | 10.73 | 10.23 | 10.24 | 3,724,384 | -0.21(-2.01%) |
May 18, 2020 | 10.12 | 10.51 | 9.880 | 10.45 | 5,699,292 | +0.71(+7.29%) |
May 15, 2020 | 9.590 | 10.24 | 9.590 | 9.740 | 3,195,700 | +0.20(+2.10%) |
May 14, 2020 | 9.690 | 9.860 | 9.200 | 9.540 | 5,138,531 | -0.22(-2.25%) |
May 13, 2020 | 10.22 | 10.22 | 9.320 | 9.760 | 4,714,258 | -0.40(-3.94%) |
May 12, 2020 | 10.30 | 10.48 | 10.11 | 10.16 | 3,468,438 | -0.04(-0.39%) |
May 11, 2020 | 10.32 | 10.63 | 10.15 | 10.20 | 3,052,006 | -0.50(-4.67%) |
May 08, 2020 | 10.28 | 10.75 | 10.15 | 10.70 | 3,488,600 | +0.62(+6.15%) |
May 07, 2020 | 10.16 | 10.57 | 9.990 | 10.08 | 2,593,936 | +0.09(+0.90%) |
May 06, 2020 | 10.65 | 10.98 | 9.920 | 9.990 | 3,363,187 | -0.77(-7.16%) |
May 05, 2020 | 10.85 | 11.27 | 10.52 | 10.76 | 4,947,642 | +0.28(+2.67%) |
May 04, 2020 | 10.05 | 10.59 | 9.960 | 10.48 | 3,874,297 | +0.33(+3.25%) |
May 01, 2020 | 10.60 | 10.74 | 9.980 | 10.15 | 5,464,100 | -0.45(-4.25%) |
Apr 30, 2020 | 10.67 | 10.88 | 10.36 | 10.60 | 8,594,398 | -0.15(-1.40%) |
Apr 29, 2020 | 10.85 | 10.95 | 10.41 | 10.75 | 14,138,283 | +0.05(+0.47%) |
Apr 28, 2020 | 12.34 | 12.48 | 10.49 | 10.70 | 17,357,536 | -2.20(-17.05%) |
Apr 27, 2020 | 11.40 | 13.45 | 11.04 | 12.90 | 7,234,104 | +1.40(+12.17%) |
Apr 24, 2020 | 12.00 | 12.00 | 10.79 | 11.50 | 4,267,700 | -0.08(-0.69%) |
Apr 23, 2020 | 12.00 | 12.26 | 11.24 | 11.58 | 4,368,584 | -0.49(-4.06%) |
Apr 22, 2020 | 13.31 | 13.34 | 11.49 | 12.07 | 4,524,597 | -0.86(-6.65%) |
Apr 21, 2020 | 12.50 | 14.19 | 12.24 | 12.93 | 9,563,943 | +0.05(+0.39%) |
Apr 20, 2020 | 10.24 | 12.97 | 10.23 | 12.88 | 8,840,875 | +2.25(+21.17%) |
Apr 17, 2020 | 10.71 | 10.84 | 10.03 | 10.63 | 3,976,800 | +0.13(+1.24%) |
Apr 16, 2020 | 10.66 | 10.94 | 9.970 | 10.50 | 4,063,324 | -0.24(-2.23%) |
Apr 15, 2020 | 9.580 | 10.77 | 9.180 | 10.74 | 4,536,451 | +0.87(+8.81%) |
Apr 14, 2020 | 9.490 | 9.935 | 9.120 | 9.870 | 5,520,238 | +0.31(+3.24%) |
Apr 13, 2020 | 9.500 | 9.640 | 9.040 | 9.560 | 5,525,662 | +0.29(+3.13%) |
Apr 09, 2020 | 9.300 | 9.890 | 8.670 | 9.270 | 5,557,700 | -0.02(-0.22%) |
Apr 08, 2020 | 8.400 | 9.300 | 7.910 | 9.290 | 5,580,969 | +0.95(+11.39%) |
Apr 07, 2020 | 7.480 | 8.745 | 7.350 | 8.340 | 6,792,380 | +0.87(+11.65%) |
Apr 06, 2020 | 7.000 | 7.610 | 6.440 | 7.470 | 5,968,027 | +0.54(+7.79%) |
Apr 03, 2020 | 5.790 | 7.030 | 5.710 | 6.930 | 6,990,200 | +1.25(+22.01%) |
Apr 02, 2020 | 5.750 | 6.360 | 5.210 | 5.680 | 5,484,540 | +0.21(+3.84%) |
Apr 01, 2020 | 5.190 | 5.990 | 5.030 | 5.470 | 5,157,073 | +0.15(+2.82%) |
Mar 31, 2020 | 5.720 | 5.910 | 5.260 | 5.320 | 6,187,849 | -0.02(-0.37%) |
Mar 30, 2020 | 4.940 | 5.430 | 4.550 | 5.340 | 6,749,344 | +0.31(+6.16%) |
Mar 27, 2020 | 4.990 | 5.570 | 4.696 | 5.030 | 5,956,900 | -0.02(-0.40%) |
Mar 26, 2020 | 5.860 | 6.170 | 4.970 | 5.050 | 5,713,827 | -0.82(-13.97%) |
Mar 25, 2020 | 6.090 | 6.615 | 5.513 | 5.870 | 4,862,580 | -0.17(-2.81%) |
Mar 24, 2020 | 5.710 | 6.110 | 5.010 | 6.040 | 7,036,357 | +0.56(+10.22%) |
Mar 23, 2020 | 6.840 | 6.840 | 5.430 | 5.480 | 5,573,312 | -1.28(-18.93%) |
Mar 20, 2020 | 8.050 | 8.050 | 6.520 | 6.760 | 6,216,900 | -1.02(-13.11%) |
Mar 19, 2020 | 7.980 | 8.320 | 6.600 | 7.780 | 5,839,443 | -0.17(-2.14%) |
Mar 18, 2020 | 8.300 | 9.210 | 7.510 | 7.950 | 7,769,381 | -1.05(-11.67%) |
Mar 17, 2020 | 7.410 | 9.300 | 7.020 | 9.000 | 9,921,516 | +1.53(+20.48%) |
Mar 16, 2020 | 5.700 | 8.000 | 5.580 | 7.470 | 10,558,208 | +0.75(+11.16%) |
Mar 13, 2020 | 5.490 | 7.220 | 5.070 | 6.720 | 14,896,300 | +1.48(+28.24%) |
Mar 12, 2020 | 4.680 | 5.590 | 4.640 | 5.240 | 9,810,662 | +0.13(+2.54%) |
Mar 11, 2020 | 5.520 | 5.860 | 4.740 | 5.110 | 9,139,145 | -0.62(-10.82%) |
Mar 10, 2020 | 5.820 | 6.046 | 4.500 | 5.730 | 11,685,512 | +0.20(+3.62%) |
Mar 09, 2020 | 4.290 | 6.200 | 4.260 | 5.530 | 15,984,002 | +0.39(+7.59%) |
Mar 06, 2020 | 4.870 | 5.280 | 4.590 | 5.140 | 10,114,200 | +0.06(+1.18%) |
Mar 05, 2020 | 4.970 | 5.220 | 4.950 | 5.080 | 6,062,564 | -0.02(-0.39%) |
Mar 04, 2020 | 5.170 | 5.360 | 4.990 | 5.100 | 3,378,230 | -0.01(-0.20%) |
Mar 03, 2020 | 5.360 | 5.430 | 5.050 | 5.110 | 4,455,354 | -0.24(-4.49%) |