Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.44 | 15.74 | 15.05 | 15.40 | 2,418,411 | -0.13(-0.84%) |
Jun 29, 2020 | 14.02 | 15.99 | 13.97 | 15.53 | 9,447,255 | +1.88(+13.77%) |
Jun 26, 2020 | 13.89 | 14.02 | 13.50 | 13.65 | 1,876,700 | -0.42(-2.99%) |
Jun 25, 2020 | 13.42 | 14.10 | 13.17 | 14.07 | 2,426,210 | +0.42(+3.08%) |
Jun 24, 2020 | 14.06 | 14.36 | 13.18 | 13.65 | 2,492,116 | -0.50(-3.53%) |
Jun 23, 2020 | 14.00 | 14.38 | 13.92 | 14.15 | 2,448,286 | +0.43(+3.13%) |
Jun 22, 2020 | 13.27 | 13.94 | 13.27 | 13.72 | 1,667,057 | +0.28(+2.08%) |
Jun 19, 2020 | 13.83 | 13.99 | 13.39 | 13.44 | 2,361,500 | -0.56(-4.00%) |
Jun 18, 2020 | 13.18 | 14.02 | 13.15 | 14.00 | 1,972,462 | +0.35(+2.56%) |
Jun 17, 2020 | 14.34 | 14.34 | 13.62 | 13.65 | 2,447,634 | -0.56(-3.94%) |
Jun 16, 2020 | 14.32 | 14.58 | 13.86 | 14.21 | 2,616,756 | +0.33(+2.38%) |
Jun 15, 2020 | 12.95 | 14.10 | 12.87 | 13.88 | 3,481,306 | +0.49(+3.66%) |
Jun 12, 2020 | 13.05 | 13.65 | 12.72 | 13.39 | 4,127,900 | +1.36(+11.31%) |
Jun 11, 2020 | 13.44 | 13.62 | 11.99 | 12.03 | 5,205,314 | -2.55(-17.49%) |
Jun 10, 2020 | 12.56 | 14.64 | 12.55 | 14.58 | 7,686,762 | +2.16(+17.39%) |
Jun 09, 2020 | 11.97 | 12.61 | 11.86 | 12.42 | 2,320,334 | -0.10(-0.80%) |
Jun 08, 2020 | 12.33 | 12.53 | 12.00 | 12.52 | 2,070,985 | +0.42(+3.47%) |
Jun 05, 2020 | 12.15 | 12.59 | 11.91 | 12.10 | 2,826,900 | +0.16(+1.34%) |
Jun 04, 2020 | 11.58 | 12.00 | 11.51 | 11.94 | 3,155,817 | +0.47(+4.10%) |
Jun 03, 2020 | 11.42 | 11.55 | 11.18 | 11.47 | 2,047,485 | +0.10(+0.88%) |
Jun 02, 2020 | 11.60 | 11.60 | 11.07 | 11.37 | 2,693,157 | -0.33(-2.82%) |
Jun 01, 2020 | 10.82 | 11.74 | 10.79 | 11.70 | 2,020,650 | +0.91(+8.43%) |
May 29, 2020 | 10.44 | 10.80 | 10.31 | 10.79 | 1,521,100 | +0.40(+3.85%) |
May 28, 2020 | 10.25 | 10.85 | 10.19 | 10.39 | 2,171,951 | -0.16(-1.52%) |
May 27, 2020 | 11.08 | 11.11 | 10.13 | 10.55 | 2,727,305 | -0.26(-2.41%) |
May 26, 2020 | 10.19 | 10.96 | 10.16 | 10.81 | 3,954,397 | +1.03(+10.53%) |
May 22, 2020 | 9.670 | 9.780 | 9.440 | 9.780 | 863,600 | +0.07(+0.72%) |
May 21, 2020 | 9.800 | 9.840 | 9.590 | 9.710 | 1,038,174 | -0.09(-0.92%) |
May 20, 2020 | 9.790 | 9.890 | 9.640 | 9.800 | 1,071,563 | +0.17(+1.77%) |
May 19, 2020 | 9.920 | 9.920 | 9.610 | 9.630 | 1,077,448 | -0.24(-2.43%) |
May 18, 2020 | 9.790 | 9.930 | 9.610 | 9.870 | 1,256,272 | +0.28(+2.92%) |
May 15, 2020 | 9.520 | 9.690 | 9.390 | 9.590 | 1,304,800 | +0.19(+2.02%) |
May 14, 2020 | 9.570 | 9.580 | 8.870 | 9.400 | 1,391,203 | +0.09(+0.97%) |
May 13, 2020 | 9.680 | 9.840 | 9.190 | 9.310 | 1,984,929 | -0.28(-2.92%) |
May 12, 2020 | 9.700 | 10.16 | 9.530 | 9.590 | 2,478,334 | +0.03(+0.31%) |
May 11, 2020 | 9.800 | 9.930 | 9.530 | 9.560 | 1,940,778 | -0.35(-3.53%) |
May 08, 2020 | 9.990 | 10.09 | 9.780 | 9.910 | 1,688,400 | +0.00(+0.00%) |
May 07, 2020 | 10.29 | 10.40 | 9.860 | 9.910 | 1,537,174 | -0.30(-2.94%) |
May 06, 2020 | 9.980 | 10.50 | 9.730 | 10.21 | 1,794,345 | +0.15(+1.49%) |
May 05, 2020 | 9.980 | 10.40 | 9.930 | 10.06 | 1,823,679 | +0.22(+2.24%) |
May 04, 2020 | 9.300 | 9.860 | 9.300 | 9.840 | 1,959,174 | +0.50(+5.35%) |
May 01, 2020 | 9.910 | 9.970 | 9.230 | 9.340 | 3,871,900 | -0.82(-8.07%) |
Apr 30, 2020 | 10.33 | 10.40 | 10.08 | 10.16 | 1,233,009 | -0.32(-3.05%) |
Apr 29, 2020 | 10.41 | 10.60 | 10.23 | 10.48 | 1,421,881 | +0.27(+2.64%) |
Apr 28, 2020 | 10.50 | 10.64 | 10.18 | 10.21 | 1,398,594 | -0.06(-0.58%) |
Apr 27, 2020 | 10.30 | 10.62 | 10.21 | 10.27 | 2,042,160 | +0.18(+1.78%) |
Apr 24, 2020 | 10.10 | 10.18 | 9.920 | 10.09 | 941,800 | +0.03(+0.30%) |
Apr 23, 2020 | 10.16 | 10.40 | 9.960 | 10.06 | 1,938,699 | -0.20(-1.95%) |
Apr 22, 2020 | 10.03 | 10.31 | 9.860 | 10.26 | 1,665,254 | +0.50(+5.12%) |
Apr 21, 2020 | 9.730 | 9.960 | 9.640 | 9.760 | 1,422,306 | -0.33(-3.27%) |
Apr 20, 2020 | 10.00 | 10.27 | 9.870 | 10.09 | 1,221,668 | -0.11(-1.08%) |
Apr 17, 2020 | 10.35 | 10.41 | 9.890 | 10.20 | 1,517,200 | +0.19(+1.90%) |
Apr 16, 2020 | 9.860 | 10.03 | 9.690 | 10.01 | 2,028,107 | +0.55(+5.81%) |
Apr 15, 2020 | 9.840 | 10.04 | 8.890 | 9.460 | 2,684,572 | -0.68(-6.71%) |
Apr 14, 2020 | 9.650 | 10.16 | 9.600 | 10.14 | 2,726,724 | +0.97(+10.58%) |
Apr 13, 2020 | 9.140 | 9.190 | 8.720 | 9.170 | 1,528,998 | +0.00(+0.00%) |
Apr 09, 2020 | 9.360 | 9.550 | 9.030 | 9.170 | 2,658,500 | +0.04(+0.44%) |
Apr 08, 2020 | 8.840 | 9.180 | 8.760 | 9.130 | 1,959,731 | +0.42(+4.82%) |
Apr 07, 2020 | 9.080 | 9.110 | 8.550 | 8.710 | 3,046,611 | +0.25(+2.96%) |
Apr 06, 2020 | 8.000 | 8.480 | 7.770 | 8.460 | 2,215,503 | +0.88(+11.61%) |
Apr 03, 2020 | 7.750 | 7.820 | 7.480 | 7.580 | 1,448,300 | -0.17(-2.19%) |
Apr 02, 2020 | 7.350 | 8.170 | 7.280 | 7.750 | 2,675,064 | +0.49(+6.75%) |