Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.85 | 12.31 | 11.36 | 11.85 | 4,630,827 | -0.35(-2.89%) |
May 28, 2020 | 12.32 | 12.88 | 11.94 | 12.20 | 3,331,975 | -0.08(-0.63%) |
May 27, 2020 | 11.92 | 12.56 | 11.03 | 12.28 | 5,365,174 | +0.74(+6.40%) |
May 26, 2020 | 12.45 | 13.63 | 11.50 | 11.54 | 7,042,408 | +0.28(+2.52%) |
May 22, 2020 | 10.68 | 11.80 | 10.44 | 11.25 | 4,829,214 | +0.86(+8.26%) |
May 21, 2020 | 10.20 | 10.70 | 9.906 | 10.40 | 5,178,759 | +0.31(+3.06%) |
May 20, 2020 | 9.614 | 10.46 | 9.219 | 10.09 | 9,073,923 | +0.87(+9.40%) |
May 19, 2020 | 8.653 | 9.769 | 8.464 | 9.219 | 4,831,512 | +0.56(+6.44%) |
May 18, 2020 | 8.593 | 8.885 | 8.464 | 8.661 | 2,705,381 | +0.76(+9.67%) |
May 15, 2020 | 7.520 | 8.129 | 7.520 | 7.897 | 1,508,234 | +0.21(+2.74%) |
May 14, 2020 | 6.919 | 7.709 | 6.442 | 7.687 | 2,619,924 | +0.53(+7.37%) |
May 13, 2020 | 8.249 | 8.413 | 7.013 | 7.159 | 5,045,540 | -1.09(-13.22%) |
May 12, 2020 | 8.816 | 8.910 | 8.241 | 8.249 | 2,158,720 | -0.43(-4.95%) |
May 11, 2020 | 8.799 | 8.850 | 8.438 | 8.679 | 1,755,201 | -0.39(-4.26%) |
May 08, 2020 | 8.979 | 9.134 | 8.627 | 9.065 | 1,968,497 | +0.31(+3.53%) |
May 07, 2020 | 8.395 | 8.885 | 8.078 | 8.756 | 2,878,080 | +0.82(+10.39%) |
May 06, 2020 | 8.782 | 8.953 | 7.889 | 7.932 | 2,298,463 | -0.86(-9.77%) |
May 05, 2020 | 9.048 | 9.108 | 8.687 | 8.790 | 2,004,442 | +0.00(+0.00%) |
May 04, 2020 | 8.172 | 8.859 | 7.769 | 8.790 | 2,250,078 | +0.33(+3.85%) |
May 01, 2020 | 8.936 | 9.142 | 8.335 | 8.464 | 1,519,184 | -0.94(-10.04%) |
Apr 30, 2020 | 9.322 | 9.803 | 8.713 | 9.408 | 1,766,188 | -0.12(-1.26%) |
Apr 29, 2020 | 9.434 | 9.820 | 9.142 | 9.528 | 3,150,385 | +0.68(+7.66%) |
Apr 28, 2020 | 9.760 | 9.846 | 8.790 | 8.850 | 3,545,114 | -0.14(-1.53%) |
Apr 27, 2020 | 8.593 | 9.237 | 8.584 | 8.988 | 2,817,192 | +0.51(+5.97%) |
Apr 24, 2020 | 8.327 | 8.576 | 7.949 | 8.481 | 2,166,535 | +0.35(+4.33%) |
Apr 23, 2020 | 7.777 | 8.387 | 7.777 | 8.129 | 1,718,677 | +0.52(+6.76%) |
Apr 22, 2020 | 8.215 | 8.215 | 7.485 | 7.614 | 1,193,383 | -0.33(-4.11%) |
Apr 21, 2020 | 7.786 | 8.121 | 7.580 | 7.940 | 1,148,062 | -0.18(-2.22%) |
Apr 20, 2020 | 8.370 | 8.627 | 8.078 | 8.121 | 1,446,596 | -0.44(-5.12%) |
Apr 17, 2020 | 9.177 | 9.211 | 8.490 | 8.558 | 1,789,447 | +0.15(+1.73%) |
Apr 16, 2020 | 8.867 | 8.867 | 8.258 | 8.413 | 1,848,571 | -0.43(-4.85%) |
Apr 15, 2020 | 8.567 | 8.996 | 8.224 | 8.842 | 1,102,347 | -0.17(-1.90%) |
Apr 14, 2020 | 9.365 | 9.580 | 8.962 | 9.013 | 1,274,998 | +0.06(+0.67%) |
Apr 13, 2020 | 9.443 | 9.443 | 8.344 | 8.953 | 1,963,642 | -0.45(-4.84%) |
Apr 09, 2020 | 9.211 | 10.29 | 8.811 | 9.408 | 3,813,862 | +0.92(+10.82%) |
Apr 08, 2020 | 8.344 | 9.048 | 8.095 | 8.490 | 2,108,793 | +0.42(+5.21%) |
Apr 07, 2020 | 9.417 | 9.649 | 7.889 | 8.069 | 2,249,318 | +0.05(+0.64%) |
Apr 06, 2020 | 7.477 | 8.069 | 6.927 | 8.018 | 2,007,572 | +1.61(+25.20%) |
Apr 03, 2020 | 6.670 | 6.696 | 5.932 | 6.404 | 1,631,833 | -0.16(-2.48%) |
Apr 02, 2020 | 6.567 | 7.142 | 6.438 | 6.567 | 1,323,250 | -0.15(-2.17%) |
Apr 01, 2020 | 6.842 | 7.108 | 6.455 | 6.713 | 2,191,339 | -0.63(-8.54%) |
Mar 31, 2020 | 7.966 | 8.653 | 7.133 | 7.340 | 2,834,529 | -0.65(-8.16%) |
Mar 30, 2020 | 8.069 | 8.249 | 7.219 | 7.992 | 1,498,433 | -0.53(-6.24%) |
Mar 27, 2020 | 8.593 | 8.876 | 7.357 | 8.524 | 1,948,577 | -0.87(-9.23%) |
Mar 26, 2020 | 8.730 | 9.906 | 8.627 | 9.391 | 3,007,445 | +0.95(+11.29%) |
Mar 25, 2020 | 7.992 | 9.013 | 7.382 | 8.438 | 3,263,710 | +0.96(+12.86%) |
Mar 24, 2020 | 7.142 | 8.181 | 6.970 | 7.477 | 4,089,561 | +1.00(+15.52%) |
Mar 23, 2020 | 6.473 | 6.567 | 5.580 | 6.473 | 3,490,427 | +0.42(+6.95%) |
Mar 20, 2020 | 5.502 | 8.069 | 5.202 | 6.052 | 8,341,709 | +1.09(+21.97%) |
Mar 19, 2020 | 3.296 | 5.812 | 3.030 | 4.962 | 6,535,216 | +1.73(+53.72%) |
Mar 18, 2020 | 4.575 | 4.593 | 2.369 | 3.228 | 7,886,545 | -1.72(-34.72%) |
Mar 17, 2020 | 5.477 | 6.138 | 4.404 | 4.945 | 2,618,294 | -0.33(-6.34%) |
Mar 16, 2020 | 6.103 | 6.438 | 4.850 | 5.279 | 2,439,647 | -2.27(-30.11%) |
Mar 13, 2020 | 7.983 | 8.310 | 6.284 | 7.554 | 3,568,644 | +0.55(+7.84%) |
Mar 12, 2020 | 8.112 | 8.859 | 6.949 | 7.005 | 2,546,111 | -2.60(-27.08%) |
Mar 11, 2020 | 11.06 | 11.28 | 9.427 | 9.606 | 1,496,730 | -1.97(-17.05%) |
Mar 10, 2020 | 11.28 | 11.66 | 10.29 | 11.58 | 3,074,718 | +0.96(+9.05%) |
Mar 09, 2020 | 12.13 | 12.98 | 9.682 | 10.62 | 3,061,006 | -2.74(-20.51%) |
Mar 06, 2020 | 13.55 | 14.52 | 13.03 | 13.36 | 2,424,020 | -0.71(-5.02%) |
Mar 05, 2020 | 15.86 | 15.92 | 13.82 | 14.06 | 2,225,504 | -2.26(-13.86%) |
Mar 04, 2020 | 16.43 | 16.47 | 15.03 | 16.33 | 958,880 | +0.21(+1.32%) |
Mar 03, 2020 | 17.29 | 17.34 | 15.81 | 16.11 | 937,633 | -1.11(-6.47%) |