Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.30 | 12.75 | 12.08 | 12.61 | 3,640,108 | +0.21(+1.69%) |
May 28, 2020 | 12.71 | 12.88 | 12.32 | 12.40 | 1,120,262 | -0.26(-2.05%) |
May 27, 2020 | 12.72 | 12.89 | 12.40 | 12.66 | 1,732,823 | -0.06(-0.47%) |
May 26, 2020 | 12.27 | 12.92 | 12.26 | 12.72 | 1,895,178 | +0.60(+4.95%) |
May 25, 2020 | 12.17 | 12.37 | 12.00 | 12.12 | 611,622 | -0.02(-0.16%) |
May 22, 2020 | 11.99 | 12.25 | 11.82 | 12.14 | 987,310 | +0.06(+0.50%) |
May 21, 2020 | 12.24 | 12.47 | 11.97 | 12.08 | 1,981,625 | -0.13(-1.06%) |
May 20, 2020 | 12.28 | 12.49 | 12.15 | 12.21 | 1,879,463 | +0.20(+1.67%) |
May 19, 2020 | 11.92 | 12.46 | 11.92 | 12.01 | 3,787,133 | +0.42(+3.62%) |
May 15, 2020 | 11.59 | 11.59 | 11.59 | 0 | +0.28(+2.48%) | |
May 14, 2020 | 10.86 | 11.55 | 10.71 | 11.31 | 3,274,294 | +0.22(+1.98%) |
May 13, 2020 | 11.63 | 11.70 | 10.84 | 11.09 | 2,422,723 | -0.46(-3.98%) |
May 12, 2020 | 11.82 | 12.08 | 11.46 | 11.55 | 2,060,658 | -0.04(-0.35%) |
May 11, 2020 | 11.08 | 11.74 | 11.04 | 11.59 | 2,166,603 | +0.57(+5.17%) |
May 08, 2020 | 10.81 | 11.09 | 10.33 | 11.02 | 1,919,987 | +0.43(+4.06%) |
May 07, 2020 | 11.40 | 11.52 | 10.51 | 10.59 | 2,600,003 | -0.62(-5.53%) |
May 06, 2020 | 11.52 | 11.67 | 11.01 | 11.21 | 1,166,392 | -0.26(-2.27%) |
May 05, 2020 | 11.48 | 11.92 | 11.27 | 11.47 | 2,043,802 | +0.22(+1.96%) |
May 04, 2020 | 10.30 | 11.29 | 10.28 | 11.25 | 1,753,456 | +0.47(+4.36%) |
May 01, 2020 | 11.40 | 11.54 | 10.64 | 10.78 | 2,035,628 | -0.86(-7.39%) |
Apr 30, 2020 | 12.28 | 12.28 | 11.53 | 11.64 | 3,963,638 | -0.30(-2.51%) |
Apr 29, 2020 | 11.06 | 12.16 | 11.06 | 11.94 | 2,545,384 | +1.13(+10.45%) |
Apr 28, 2020 | 10.45 | 10.95 | 10.42 | 10.81 | 2,515,391 | +0.46(+4.44%) |
Apr 27, 2020 | 10.45 | 10.54 | 10.22 | 10.35 | 1,474,161 | -0.10(-0.96%) |
Apr 24, 2020 | 10.40 | 10.65 | 10.22 | 10.45 | 1,804,745 | +0.10(+0.97%) |
Apr 23, 2020 | 10.30 | 10.78 | 10.28 | 10.35 | 1,760,004 | +0.09(+0.88%) |
Apr 22, 2020 | 10.31 | 10.40 | 10.06 | 10.26 | 1,695,664 | +0.06(+0.59%) |
Apr 21, 2020 | 10.00 | 10.38 | 9.900 | 10.20 | 2,240,344 | -0.16(-1.54%) |
Apr 20, 2020 | 9.630 | 10.49 | 9.550 | 10.36 | 3,360,317 | +0.06(+0.58%) |
Apr 17, 2020 | 9.900 | 10.34 | 9.760 | 10.30 | 4,846,684 | +0.45(+4.57%) |
Apr 16, 2020 | 9.930 | 10.10 | 9.770 | 9.850 | 1,938,709 | -0.15(-1.50%) |
Apr 15, 2020 | 9.940 | 10.06 | 9.360 | 10.00 | 2,924,837 | -0.19(-1.86%) |
Apr 14, 2020 | 10.07 | 10.35 | 10.02 | 10.19 | 1,997,902 | +0.18(+1.80%) |
Apr 13, 2020 | 10.20 | 10.20 | 9.850 | 10.01 | 2,830,248 | +0.00(+0.00%) |
Apr 09, 2020 | 10.01 | 10.01 | 10.01 | 0 | +0.50(+5.26%) | |
Apr 08, 2020 | 9.220 | 9.560 | 9.180 | 9.510 | 2,684,132 | +0.23(+2.48%) |
Apr 07, 2020 | 9.720 | 9.900 | 9.130 | 9.280 | 3,144,936 | +0.28(+3.11%) |
Apr 06, 2020 | 8.350 | 9.130 | 8.290 | 9.000 | 4,227,617 | +0.81(+9.89%) |
Apr 03, 2020 | 8.260 | 8.290 | 7.650 | 8.190 | 3,314,342 | +0.20(+2.50%) |
Apr 02, 2020 | 8.150 | 8.600 | 7.900 | 7.990 | 4,155,194 | +0.16(+2.04%) |
Apr 01, 2020 | 8.010 | 8.120 | 7.710 | 7.830 | 4,490,400 | -0.59(-7.01%) |
Mar 31, 2020 | 8.090 | 8.940 | 7.850 | 8.420 | 8,433,253 | +0.58(+7.40%) |
Mar 30, 2020 | 7.520 | 7.950 | 7.050 | 7.840 | 9,700,442 | -0.62(-7.33%) |
Mar 27, 2020 | 9.410 | 9.620 | 8.320 | 8.460 | 5,089,289 | -1.57(-15.65%) |
Mar 26, 2020 | 10.00 | 11.25 | 9.560 | 10.03 | 5,988,475 | -0.11(-1.08%) |
Mar 25, 2020 | 8.450 | 10.42 | 8.250 | 10.14 | 6,784,355 | +1.66(+19.58%) |
Mar 24, 2020 | 7.870 | 8.870 | 7.580 | 8.480 | 5,122,050 | +1.20(+16.48%) |
Mar 23, 2020 | 7.650 | 7.700 | 6.900 | 7.280 | 7,034,207 | -0.48(-6.19%) |
Mar 20, 2020 | 6.460 | 7.940 | 6.460 | 7.760 | 10,483,077 | +1.35(+21.06%) |
Mar 19, 2020 | 6.400 | 7.400 | 5.750 | 6.410 | 9,256,457 | +0.57(+9.76%) |
Mar 18, 2020 | 7.930 | 8.030 | 5.350 | 5.840 | 6,031,060 | -2.48(-29.81%) |
Mar 17, 2020 | 10.00 | 10.19 | 8.250 | 8.320 | 7,379,914 | -1.06(-11.30%) |
Mar 16, 2020 | 9.770 | 10.25 | 9.000 | 9.380 | 5,029,741 | -1.74(-15.65%) |
Mar 13, 2020 | 11.50 | 11.50 | 9.410 | 11.12 | 6,567,269 | +1.62(+17.05%) |
Mar 12, 2020 | 12.05 | 12.08 | 8.690 | 9.500 | 16,325,142 | -3.63(-27.65%) |
Mar 11, 2020 | 13.12 | 13.25 | 12.77 | 13.13 | 4,158,008 | -0.33(-2.45%) |
Mar 10, 2020 | 16.49 | 16.49 | 12.05 | 13.46 | 8,861,493 | -0.79(-5.54%) |
Mar 09, 2020 | 13.50 | 16.62 | 13.50 | 14.25 | 5,847,667 | -4.35(-23.39%) |
Mar 06, 2020 | 19.00 | 19.00 | 18.33 | 18.60 | 3,373,685 | -0.66(-3.43%) |
Mar 05, 2020 | 19.40 | 19.40 | 19.01 | 19.26 | 3,530,577 | -0.24(-1.23%) |
Mar 04, 2020 | 19.95 | 20.01 | 19.43 | 19.50 | 2,436,092 | -0.15(-0.76%) |
Mar 03, 2020 | 19.92 | 20.23 | 19.64 | 19.65 | 3,129,673 | -0.15(-0.76%) |