Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.51 | 11.74 | 11.19 | 11.49 | 1,624,464 | -0.21(-1.77%) |
May 28, 2020 | 12.10 | 12.33 | 11.66 | 11.69 | 1,436,808 | -0.53(-4.32%) |
May 27, 2020 | 12.43 | 12.47 | 11.71 | 12.22 | 1,361,303 | +0.04(+0.31%) |
May 26, 2020 | 12.45 | 12.64 | 11.77 | 12.18 | 1,560,598 | +0.41(+3.44%) |
May 22, 2020 | 11.72 | 11.98 | 11.35 | 11.78 | 1,842,607 | -0.03(-0.24%) |
May 21, 2020 | 12.40 | 12.48 | 11.75 | 11.81 | 1,377,843 | -0.13(-1.11%) |
May 20, 2020 | 11.88 | 12.39 | 11.78 | 11.94 | 1,136,867 | +0.41(+3.60%) |
May 19, 2020 | 12.29 | 12.43 | 11.49 | 11.52 | 1,243,738 | -0.76(-6.22%) |
May 18, 2020 | 11.45 | 12.34 | 11.09 | 12.29 | 1,834,723 | +1.79(+17.07%) |
May 15, 2020 | 10.04 | 10.74 | 9.826 | 10.50 | 2,527,368 | +0.53(+5.30%) |
May 14, 2020 | 9.731 | 10.40 | 9.260 | 9.967 | 2,164,423 | +0.08(+0.76%) |
May 13, 2020 | 10.89 | 10.89 | 9.665 | 9.892 | 1,412,824 | -0.91(-8.38%) |
May 12, 2020 | 11.03 | 11.50 | 10.78 | 10.80 | 1,590,088 | -0.05(-0.43%) |
May 11, 2020 | 11.57 | 11.93 | 10.81 | 10.84 | 1,862,183 | -0.73(-6.28%) |
May 08, 2020 | 10.75 | 11.94 | 10.75 | 11.57 | 2,052,585 | +0.41(+3.63%) |
May 07, 2020 | 11.30 | 11.80 | 11.04 | 11.16 | 1,496,260 | +0.16(+1.46%) |
May 06, 2020 | 11.11 | 11.87 | 10.96 | 11.00 | 1,746,852 | -0.16(-1.44%) |
May 05, 2020 | 11.88 | 12.04 | 10.99 | 11.16 | 1,764,347 | +0.09(+0.85%) |
May 04, 2020 | 10.20 | 11.08 | 10.02 | 11.07 | 1,607,718 | +0.43(+4.08%) |
May 01, 2020 | 12.00 | 12.18 | 10.57 | 10.64 | 1,582,680 | -1.61(-13.16%) |
Apr 30, 2020 | 11.87 | 12.35 | 11.01 | 12.25 | 3,494,165 | +0.67(+5.78%) |
Apr 29, 2020 | 10.66 | 11.67 | 10.05 | 11.58 | 3,775,564 | +1.46(+14.45%) |
Apr 28, 2020 | 10.28 | 10.38 | 9.712 | 10.12 | 1,929,163 | +0.16(+1.61%) |
Apr 27, 2020 | 9.976 | 10.09 | 9.232 | 9.958 | 3,159,391 | -0.27(-2.67%) |
Apr 24, 2020 | 10.34 | 10.77 | 9.769 | 10.23 | 1,929,992 | +0.07(+0.65%) |
Apr 23, 2020 | 9.580 | 10.56 | 9.486 | 10.17 | 2,723,032 | +0.98(+10.68%) |
Apr 22, 2020 | 9.024 | 9.382 | 8.741 | 9.184 | 1,634,004 | +0.70(+8.22%) |
Apr 21, 2020 | 7.676 | 8.600 | 7.544 | 8.487 | 1,796,881 | +0.46(+5.76%) |
Apr 20, 2020 | 7.534 | 8.656 | 7.478 | 8.025 | 2,029,359 | -0.57(-6.59%) |
Apr 17, 2020 | 8.468 | 8.902 | 8.298 | 8.590 | 2,023,103 | +0.26(+3.17%) |
Apr 16, 2020 | 8.487 | 8.487 | 7.801 | 8.326 | 1,767,247 | -0.18(-2.11%) |
Apr 15, 2020 | 7.779 | 8.581 | 7.421 | 8.505 | 1,855,992 | +0.23(+2.73%) |
Apr 14, 2020 | 8.487 | 8.600 | 8.015 | 8.279 | 1,967,804 | -0.25(-2.88%) |
Apr 13, 2020 | 8.958 | 8.958 | 8.119 | 8.524 | 1,554,540 | -0.01(-0.11%) |
Apr 09, 2020 | 9.477 | 10.08 | 7.912 | 8.534 | 2,589,619 | -0.33(-3.72%) |
Apr 08, 2020 | 8.326 | 8.902 | 8.062 | 8.864 | 1,407,537 | +0.80(+9.94%) |
Apr 07, 2020 | 8.194 | 8.647 | 7.930 | 8.062 | 2,392,389 | +0.39(+5.04%) |
Apr 06, 2020 | 7.685 | 7.713 | 7.044 | 7.676 | 2,311,204 | +0.11(+1.50%) |
Apr 03, 2020 | 7.732 | 7.865 | 6.822 | 7.563 | 3,744,603 | +0.13(+1.78%) |
Apr 02, 2020 | 6.365 | 8.128 | 6.054 | 7.431 | 4,040,398 | +1.50(+25.28%) |
Apr 01, 2020 | 5.686 | 6.016 | 5.271 | 5.931 | 2,900,140 | +0.08(+1.29%) |
Mar 31, 2020 | 5.714 | 6.365 | 5.658 | 5.856 | 2,983,703 | +0.45(+8.38%) |
Mar 30, 2020 | 5.648 | 5.658 | 4.819 | 5.403 | 3,863,789 | -0.53(-8.90%) |
Mar 27, 2020 | 6.912 | 7.063 | 5.917 | 5.931 | 3,120,078 | -1.41(-19.26%) |
Mar 26, 2020 | 7.383 | 7.742 | 7.038 | 7.346 | 2,573,644 | -0.03(-0.38%) |
Mar 25, 2020 | 6.940 | 7.652 | 6.167 | 7.374 | 3,208,964 | +0.58(+8.46%) |
Mar 24, 2020 | 6.554 | 6.855 | 5.950 | 6.799 | 2,839,141 | +0.71(+11.61%) |
Mar 23, 2020 | 6.007 | 6.290 | 5.667 | 6.091 | 2,070,085 | +0.04(+0.62%) |
Mar 20, 2020 | 6.271 | 6.572 | 5.780 | 6.054 | 3,766,979 | -0.02(-0.31%) |
Mar 19, 2020 | 4.847 | 6.337 | 4.611 | 6.073 | 3,345,993 | +1.35(+28.54%) |
Mar 18, 2020 | 5.969 | 6.536 | 4.253 | 4.724 | 5,226,361 | -1.58(-25.11%) |
Mar 17, 2020 | 8.072 | 8.402 | 6.290 | 6.308 | 5,335,579 | -1.73(-21.48%) |
Mar 16, 2020 | 7.166 | 10.00 | 6.459 | 8.034 | 5,986,125 | -0.92(-10.32%) |
Mar 13, 2020 | 7.393 | 8.958 | 5.846 | 8.958 | 3,998,061 | +2.16(+31.76%) |
Mar 12, 2020 | 5.931 | 7.308 | 5.101 | 6.799 | 6,524,465 | +0.04(+0.56%) |
Mar 11, 2020 | 7.506 | 7.770 | 6.299 | 6.761 | 4,224,878 | -1.30(-16.14%) |
Mar 10, 2020 | 7.647 | 8.232 | 6.535 | 8.062 | 5,502,693 | +1.18(+17.12%) |
Mar 09, 2020 | 6.761 | 8.175 | 6.497 | 6.884 | 7,936,540 | -6.41(-48.23%) |
Mar 06, 2020 | 15.50 | 15.62 | 13.20 | 13.30 | 3,149,878 | -3.13(-19.06%) |
Mar 05, 2020 | 16.86 | 17.41 | 16.12 | 16.43 | 2,026,214 | -1.01(-5.79%) |
Mar 04, 2020 | 17.23 | 17.84 | 16.78 | 17.44 | 2,347,526 | +0.91(+5.48%) |
Mar 03, 2020 | 17.50 | 17.97 | 16.20 | 16.53 | 2,093,940 | -0.94(-5.40%) |