Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.09 | 10.65 | 9.823 | 10.20 | 2,879,942 | -0.07(-0.66%) |
May 28, 2020 | 11.63 | 11.70 | 10.08 | 10.27 | 2,892,686 | -1.19(-10.38%) |
May 27, 2020 | 10.88 | 11.75 | 10.68 | 11.46 | 4,100,106 | +0.94(+8.92%) |
May 26, 2020 | 10.63 | 10.77 | 9.920 | 10.52 | 3,648,274 | +0.62(+6.25%) |
May 22, 2020 | 9.852 | 10.33 | 9.669 | 9.901 | 2,187,598 | +0.08(+0.79%) |
May 21, 2020 | 9.253 | 10.02 | 9.253 | 9.823 | 2,066,834 | +0.65(+7.06%) |
May 20, 2020 | 9.659 | 9.804 | 9.146 | 9.175 | 1,315,765 | -0.13(-1.35%) |
May 19, 2020 | 9.611 | 9.930 | 9.224 | 9.301 | 2,152,002 | -0.40(-4.09%) |
May 18, 2020 | 9.591 | 9.852 | 9.175 | 9.698 | 2,798,147 | +0.97(+11.07%) |
May 15, 2020 | 8.209 | 9.001 | 7.996 | 8.731 | 1,777,197 | +0.34(+4.03%) |
May 14, 2020 | 7.938 | 8.634 | 7.319 | 8.392 | 2,626,727 | +0.10(+1.17%) |
May 13, 2020 | 8.711 | 8.905 | 8.102 | 8.296 | 3,274,830 | -0.68(-7.54%) |
May 12, 2020 | 9.939 | 10.07 | 8.885 | 8.972 | 2,183,235 | -0.79(-8.12%) |
May 11, 2020 | 10.41 | 10.55 | 9.630 | 9.765 | 3,803,749 | -0.96(-8.93%) |
May 08, 2020 | 8.653 | 10.85 | 8.653 | 10.72 | 8,564,015 | +2.27(+26.89%) |
May 07, 2020 | 8.847 | 9.030 | 8.334 | 8.450 | 2,082,305 | -0.13(-1.47%) |
May 06, 2020 | 9.040 | 9.175 | 8.566 | 8.576 | 2,147,452 | -0.36(-4.00%) |
May 05, 2020 | 9.330 | 9.818 | 8.876 | 8.934 | 2,139,163 | -0.15(-1.70%) |
May 04, 2020 | 8.441 | 9.117 | 8.112 | 9.088 | 1,828,226 | +0.31(+3.52%) |
May 01, 2020 | 9.340 | 9.514 | 8.334 | 8.779 | 3,254,247 | -0.95(-9.74%) |
Apr 30, 2020 | 9.717 | 10.28 | 9.330 | 9.727 | 3,554,638 | -0.32(-3.18%) |
Apr 29, 2020 | 9.746 | 10.34 | 9.678 | 10.05 | 4,332,597 | +0.94(+10.30%) |
Apr 28, 2020 | 8.547 | 9.234 | 8.151 | 9.108 | 4,147,367 | +1.15(+14.46%) |
Apr 27, 2020 | 7.454 | 8.199 | 7.338 | 7.957 | 2,655,112 | +0.60(+8.15%) |
Apr 24, 2020 | 7.193 | 7.425 | 7.000 | 7.358 | 1,921,271 | +0.16(+2.28%) |
Apr 23, 2020 | 6.981 | 7.416 | 6.961 | 7.193 | 2,284,769 | +0.14(+1.92%) |
Apr 22, 2020 | 7.242 | 7.396 | 6.961 | 7.058 | 2,825,370 | +0.15(+2.10%) |
Apr 21, 2020 | 6.913 | 7.319 | 6.816 | 6.913 | 2,739,343 | -0.47(-6.41%) |
Apr 20, 2020 | 7.396 | 7.609 | 7.213 | 7.387 | 3,319,440 | -0.36(-4.62%) |
Apr 17, 2020 | 7.551 | 8.093 | 7.435 | 7.745 | 4,493,413 | +0.88(+12.82%) |
Apr 16, 2020 | 7.387 | 7.474 | 6.797 | 6.865 | 3,828,513 | -0.58(-7.79%) |
Apr 15, 2020 | 7.503 | 7.522 | 7.155 | 7.445 | 3,556,125 | -0.37(-4.70%) |
Apr 14, 2020 | 7.735 | 8.315 | 7.609 | 7.812 | 3,463,222 | +0.33(+4.39%) |
Apr 13, 2020 | 7.880 | 7.880 | 6.971 | 7.483 | 3,483,561 | -0.14(-1.78%) |
Apr 09, 2020 | 7.803 | 8.373 | 7.396 | 7.619 | 4,756,637 | +0.10(+1.29%) |
Apr 08, 2020 | 6.768 | 7.648 | 6.584 | 7.522 | 6,317,252 | +0.95(+14.41%) |
Apr 07, 2020 | 6.807 | 7.077 | 6.236 | 6.575 | 6,480,398 | +0.39(+6.25%) |
Apr 06, 2020 | 6.391 | 6.913 | 6.178 | 6.188 | 8,202,455 | +0.20(+3.39%) |
Apr 03, 2020 | 5.898 | 6.048 | 5.608 | 5.985 | 2,420,206 | +0.02(+0.32%) |
Apr 02, 2020 | 6.062 | 6.304 | 5.530 | 5.966 | 4,297,072 | -0.19(-3.14%) |
Apr 01, 2020 | 5.820 | 6.236 | 5.704 | 6.159 | 3,986,118 | -0.08(-1.24%) |
Mar 31, 2020 | 6.797 | 6.990 | 6.004 | 6.236 | 5,066,923 | -0.18(-2.86%) |
Mar 30, 2020 | 7.454 | 7.454 | 6.343 | 6.420 | 5,108,651 | -1.22(-15.95%) |
Mar 27, 2020 | 8.286 | 8.885 | 7.580 | 7.638 | 5,708,068 | -1.57(-17.02%) |
Mar 26, 2020 | 7.793 | 10.21 | 7.793 | 9.204 | 13,041,777 | +2.12(+29.88%) |
Mar 25, 2020 | 6.768 | 7.783 | 5.937 | 7.087 | 6,847,279 | +0.71(+11.06%) |
Mar 24, 2020 | 6.091 | 7.251 | 6.072 | 6.381 | 6,838,672 | +0.73(+13.01%) |
Mar 23, 2020 | 7.483 | 7.561 | 5.414 | 5.646 | 7,625,279 | -1.84(-24.55%) |
Mar 20, 2020 | 8.692 | 8.837 | 7.483 | 7.483 | 2,945,722 | -0.97(-11.44%) |
Mar 19, 2020 | 6.942 | 8.760 | 6.430 | 8.450 | 4,201,805 | +1.39(+19.73%) |
Mar 18, 2020 | 9.756 | 10.04 | 6.111 | 7.058 | 5,167,869 | -3.48(-33.03%) |
Mar 17, 2020 | 10.28 | 11.55 | 9.736 | 10.54 | 5,643,866 | +0.33(+3.22%) |
Mar 16, 2020 | 10.99 | 11.04 | 7.561 | 10.21 | 5,793,965 | -3.50(-25.53%) |
Mar 13, 2020 | 13.47 | 14.23 | 12.26 | 13.71 | 2,452,786 | +1.02(+8.08%) |
Mar 12, 2020 | 14.55 | 14.66 | 12.62 | 12.69 | 3,465,944 | -3.54(-21.81%) |
Mar 11, 2020 | 17.51 | 17.79 | 15.75 | 16.22 | 2,124,293 | -1.93(-10.65%) |
Mar 10, 2020 | 18.07 | 18.46 | 16.65 | 18.16 | 1,749,075 | +0.80(+4.62%) |
Mar 09, 2020 | 19.10 | 19.12 | 17.15 | 17.36 | 3,445,873 | -3.08(-15.09%) |
Mar 06, 2020 | 20.39 | 21.49 | 20.14 | 20.44 | 1,209,999 | -0.94(-4.39%) |
Mar 05, 2020 | 21.64 | 21.84 | 20.51 | 21.38 | 2,146,532 | -1.00(-4.45%) |
Mar 04, 2020 | 21.85 | 22.44 | 21.13 | 22.37 | 1,181,970 | +0.93(+4.33%) |
Mar 03, 2020 | 21.90 | 22.86 | 20.97 | 21.44 | 1,257,757 | -0.40(-1.82%) |