Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.51 | 14.27 | 12.93 | 12.96 | 1,902,622 | -0.58(-4.28%) |
Jun 29, 2020 | 14.87 | 14.91 | 13.02 | 13.54 | 4,992,469 | +1.99(+17.23%) |
Jun 26, 2020 | 11.50 | 12.00 | 11.28 | 11.55 | 643,400 | +0.10(+0.87%) |
Jun 25, 2020 | 11.97 | 12.00 | 11.17 | 11.45 | 234,259 | -0.65(-5.37%) |
Jun 24, 2020 | 12.40 | 12.60 | 11.79 | 12.10 | 392,579 | -0.40(-3.20%) |
Jun 23, 2020 | 12.75 | 12.93 | 12.25 | 12.50 | 524,797 | +0.00(+0.00%) |
Jun 22, 2020 | 12.24 | 12.57 | 11.87 | 12.50 | 2,085,060 | +1.50(+13.64%) |
Jun 19, 2020 | 10.24 | 11.00 | 10.22 | 11.00 | 74,700 | +0.77(+7.47%) |
Jun 18, 2020 | 10.20 | 10.23 | 10.20 | 10.23 | 1,342 | +0.04(+0.34%) |
Jun 17, 2020 | 10.24 | 10.24 | 10.20 | 10.20 | 51,103 | -0.05(-0.49%) |
Jun 15, 2020 | 10.25 | 10.25 | 10.25 | 0 | +0.12(+1.18%) | |
Jun 12, 2020 | 10.15 | 10.15 | 10.13 | 10.13 | 700 | -0.26(-2.55%) |
Jun 11, 2020 | 10.39 | 10.39 | 10.39 | 158 | +0.00(+0.00%) | |
Jun 10, 2020 | 10.27 | 10.39 | 10.27 | 10.39 | 832 | -0.04(-0.34%) |
Jun 09, 2020 | 10.20 | 10.43 | 10.16 | 10.43 | 85,987 | +0.28(+2.76%) |
Jun 08, 2020 | 10.15 | 10.15 | 10.15 | 2 | +0.00(+0.00%) | |
Jun 05, 2020 | 10.12 | 10.15 | 10.12 | 10.15 | 126,200 | +0.01(+0.10%) |
Jun 04, 2020 | 10.12 | 10.14 | 10.11 | 10.14 | 374,800 | +0.04(+0.40%) |
Jun 03, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 100,557 | +0.02(+0.20%) |
Jun 02, 2020 | 10.08 | 10.09 | 10.08 | 10.08 | 100,900 | +0.01(+0.10%) |
May 28, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
May 27, 2020 | 10.07 | 10.07 | 10.07 | 2 | +0.00(+0.00%) | |
May 22, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
May 21, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 25,000 | +0.00(+0.00%) |
May 20, 2020 | 10.07 | 10.08 | 10.07 | 10.07 | 2,201 | +0.00(+0.00%) |
May 19, 2020 | 10.08 | 10.08 | 10.07 | 10.07 | 50,000 | +0.00(+0.00%) |
May 18, 2020 | 10.08 | 10.08 | 10.07 | 10.07 | 49,803 | +0.00(+0.00%) |
May 15, 2020 | 10.07 | 10.08 | 10.07 | 10.07 | 235,300 | +0.00(+0.00%) |
May 14, 2020 | 10.07 | 10.07 | 10.07 | 101 | +0.00(+0.00%) | |
May 13, 2020 | 10.07 | 10.07 | 10.07 | 2 | +0.00(+0.00%) | |
May 12, 2020 | 10.07 | 10.07 | 10.07 | 2 | +0.00(+0.00%) | |
May 08, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
May 07, 2020 | 10.07 | 10.07 | 10.07 | 4 | +0.00(+0.00%) | |
May 06, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 950,000 | +0.00(+0.00%) |
May 01, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 95,905 | -0.00(-0.05%) |
Apr 29, 2020 | 10.09 | 10.09 | 10.07 | 400,080 | -0.02(-0.15%) | |
Apr 27, 2020 | 10.09 | 10.09 | 10.09 | 0 | +0.02(+0.20%) | |
Apr 24, 2020 | 10.07 | 10.07 | 10.07 | 1 | +0.00(+0.00%) | |
Apr 23, 2020 | 10.07 | 10.07 | 10.07 | 8 | +0.00(+0.00%) | |
Apr 21, 2020 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 10.08 | 10.08 | 10.07 | 10.07 | 4,200 | -0.52(-4.91%) |
Apr 17, 2020 | 10.61 | 10.61 | 10.56 | 10.59 | 800 | +0.54(+5.37%) |
Apr 15, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 501 | +0.00(+0.00%) |
Apr 13, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 136,081 | +0.00(+0.00%) |
Apr 08, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 10.05 | 10.05 | 10.05 | 1 | +0.00(+0.00%) | |
Apr 06, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 101,824 | +0.04(+0.40%) |
Apr 03, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 35,700 | -0.05(-0.50%) |