Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.73 | 10.97 | 10.55 | 10.91 | 1,133,900 | +0.04(+0.37%) |
May 28, 2020 | 10.98 | 11.31 | 10.61 | 10.87 | 1,213,772 | -0.08(-0.73%) |
May 27, 2020 | 10.63 | 11.22 | 10.48 | 10.95 | 2,258,356 | +0.60(+5.80%) |
May 26, 2020 | 10.50 | 10.76 | 10.31 | 10.35 | 1,759,462 | +0.18(+1.77%) |
May 22, 2020 | 10.15 | 10.40 | 9.950 | 10.17 | 553,700 | +0.04(+0.39%) |
May 21, 2020 | 10.16 | 10.50 | 9.990 | 10.13 | 1,041,581 | -0.09(-0.88%) |
May 20, 2020 | 10.13 | 10.63 | 10.13 | 10.22 | 1,443,266 | +0.34(+3.44%) |
May 19, 2020 | 9.990 | 10.31 | 9.830 | 9.880 | 940,684 | -0.21(-2.08%) |
May 18, 2020 | 10.29 | 10.43 | 9.880 | 10.09 | 2,025,986 | +0.50(+5.21%) |
May 15, 2020 | 9.010 | 9.975 | 8.920 | 9.590 | 1,581,000 | +0.47(+5.15%) |
May 14, 2020 | 8.690 | 9.180 | 8.570 | 9.120 | 2,056,551 | +0.34(+3.87%) |
May 13, 2020 | 9.380 | 9.590 | 8.560 | 8.780 | 1,986,031 | -0.72(-7.58%) |
May 12, 2020 | 10.00 | 10.44 | 9.500 | 9.500 | 2,182,117 | +0.39(+4.28%) |
May 11, 2020 | 8.910 | 9.240 | 8.800 | 9.110 | 1,526,154 | +0.06(+0.66%) |
May 08, 2020 | 9.000 | 9.120 | 8.790 | 9.050 | 1,231,000 | +0.20(+2.26%) |
May 07, 2020 | 8.430 | 8.990 | 8.430 | 8.850 | 843,706 | +0.51(+6.12%) |
May 06, 2020 | 8.540 | 8.690 | 8.310 | 8.340 | 984,227 | -0.13(-1.53%) |
May 05, 2020 | 8.860 | 9.190 | 8.430 | 8.470 | 1,713,199 | -0.32(-3.64%) |
May 04, 2020 | 8.240 | 8.850 | 8.200 | 8.790 | 1,233,572 | +0.37(+4.39%) |
May 01, 2020 | 8.840 | 8.840 | 8.300 | 8.420 | 1,126,600 | -0.54(-6.03%) |
Apr 30, 2020 | 9.140 | 9.270 | 8.910 | 8.960 | 1,584,665 | -0.42(-4.48%) |
Apr 29, 2020 | 8.950 | 9.470 | 8.880 | 9.380 | 2,144,586 | +0.71(+8.19%) |
Apr 28, 2020 | 8.450 | 8.790 | 8.150 | 8.670 | 1,373,688 | +0.38(+4.58%) |
Apr 27, 2020 | 7.430 | 8.400 | 7.430 | 8.290 | 1,696,515 | +0.95(+12.94%) |
Apr 24, 2020 | 7.840 | 7.940 | 7.250 | 7.340 | 2,134,700 | +0.27(+3.82%) |
Apr 23, 2020 | 7.070 | 7.170 | 6.990 | 7.070 | 1,001,009 | +0.12(+1.73%) |
Apr 22, 2020 | 6.960 | 7.005 | 6.760 | 6.950 | 1,464,321 | +0.12(+1.76%) |
Apr 21, 2020 | 7.000 | 7.010 | 6.730 | 6.830 | 1,242,758 | -0.29(-4.07%) |
Apr 20, 2020 | 7.110 | 7.310 | 6.960 | 7.120 | 1,454,269 | -0.18(-2.47%) |
Apr 17, 2020 | 7.310 | 7.540 | 7.200 | 7.300 | 3,046,300 | +0.16(+2.24%) |
Apr 16, 2020 | 7.630 | 7.820 | 7.100 | 7.140 | 1,720,383 | -0.54(-7.03%) |
Apr 15, 2020 | 7.800 | 7.870 | 7.415 | 7.680 | 1,427,918 | -0.50(-6.11%) |
Apr 14, 2020 | 8.340 | 8.550 | 8.140 | 8.180 | 1,406,750 | +0.16(+2.00%) |
Apr 13, 2020 | 8.170 | 8.170 | 7.770 | 8.020 | 1,319,591 | -0.18(-2.20%) |
Apr 09, 2020 | 7.790 | 8.420 | 7.580 | 8.200 | 1,378,400 | +0.66(+8.75%) |
Apr 08, 2020 | 7.470 | 7.800 | 7.140 | 7.540 | 1,736,833 | +0.47(+6.65%) |
Apr 07, 2020 | 7.130 | 7.480 | 6.940 | 7.070 | 1,715,238 | +0.20(+2.91%) |
Apr 06, 2020 | 6.730 | 7.170 | 6.730 | 6.870 | 1,505,105 | +0.52(+8.19%) |
Apr 03, 2020 | 6.700 | 6.980 | 6.250 | 6.350 | 1,308,400 | -0.40(-5.93%) |
Apr 02, 2020 | 6.230 | 6.760 | 6.160 | 6.750 | 1,772,530 | +0.47(+7.48%) |
Apr 01, 2020 | 6.770 | 6.880 | 6.250 | 6.280 | 1,786,988 | -0.86(-12.04%) |
Mar 31, 2020 | 7.080 | 7.340 | 6.940 | 7.140 | 2,204,919 | +0.00(+0.00%) |
Mar 30, 2020 | 6.880 | 7.185 | 6.640 | 7.140 | 1,137,056 | +0.33(+4.85%) |
Mar 27, 2020 | 6.960 | 7.240 | 6.670 | 6.810 | 1,457,900 | -0.44(-6.07%) |
Mar 26, 2020 | 6.890 | 7.520 | 6.800 | 7.250 | 2,392,413 | +0.38(+5.53%) |
Mar 25, 2020 | 6.550 | 7.050 | 6.170 | 6.870 | 2,968,680 | +0.42(+6.51%) |
Mar 24, 2020 | 6.200 | 6.580 | 6.150 | 6.450 | 1,585,352 | +0.60(+10.26%) |
Mar 23, 2020 | 6.400 | 6.602 | 5.633 | 5.850 | 2,096,586 | -0.50(-7.87%) |
Mar 20, 2020 | 6.750 | 6.900 | 6.220 | 6.350 | 2,456,100 | -0.16(-2.46%) |
Mar 19, 2020 | 6.000 | 6.610 | 5.700 | 6.510 | 1,887,456 | +0.63(+10.71%) |
Mar 18, 2020 | 6.600 | 6.940 | 5.820 | 5.880 | 2,994,541 | -1.18(-16.71%) |
Mar 17, 2020 | 6.650 | 7.250 | 6.145 | 7.060 | 4,517,304 | +0.57(+8.78%) |
Mar 16, 2020 | 9.000 | 9.000 | 6.000 | 6.490 | 2,965,017 | -1.87(-22.37%) |
Mar 13, 2020 | 8.410 | 8.650 | 7.545 | 8.360 | 3,612,600 | +0.40(+5.03%) |
Mar 12, 2020 | 9.230 | 9.230 | 7.730 | 7.960 | 5,363,772 | -1.85(-18.86%) |
Mar 11, 2020 | 10.63 | 10.80 | 9.670 | 9.810 | 3,591,660 | -1.07(-9.83%) |
Mar 10, 2020 | 11.42 | 11.82 | 10.62 | 10.88 | 2,917,498 | -0.26(-2.33%) |
Mar 09, 2020 | 11.40 | 11.70 | 10.89 | 11.14 | 3,447,024 | -0.92(-7.63%) |
Mar 06, 2020 | 12.21 | 12.37 | 11.90 | 12.06 | 4,404,700 | -0.56(-4.44%) |
Mar 05, 2020 | 14.28 | 14.42 | 12.57 | 12.62 | 6,005,265 | -1.99(-13.62%) |
Mar 04, 2020 | 14.92 | 15.14 | 14.37 | 14.61 | 1,798,126 | +0.06(+0.41%) |
Mar 03, 2020 | 14.80 | 15.85 | 14.43 | 14.55 | 2,377,511 | -0.36(-2.41%) |