Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.12 | 11.27 | 10.95 | 11.18 | 2,421,622 | -0.20(-1.76%) |
Jun 29, 2020 | 11.15 | 11.50 | 10.53 | 11.38 | 3,593,187 | +0.43(+3.93%) |
Jun 26, 2020 | 11.59 | 11.66 | 10.91 | 10.95 | 3,043,500 | -0.89(-7.52%) |
Jun 25, 2020 | 11.88 | 12.35 | 11.45 | 11.84 | 3,483,349 | +0.01(+0.08%) |
Jun 24, 2020 | 12.53 | 12.69 | 11.51 | 11.83 | 4,057,775 | -1.21(-9.28%) |
Jun 23, 2020 | 12.13 | 13.31 | 11.73 | 13.04 | 5,443,440 | +1.44(+12.41%) |
Jun 22, 2020 | 12.35 | 12.35 | 11.57 | 11.60 | 4,881,375 | -0.53(-4.37%) |
Jun 19, 2020 | 12.66 | 12.66 | 11.98 | 12.13 | 4,470,500 | -0.11(-0.90%) |
Jun 18, 2020 | 12.36 | 12.89 | 12.16 | 12.24 | 3,635,673 | -0.61(-4.75%) |
Jun 17, 2020 | 12.90 | 13.16 | 12.49 | 12.85 | 4,475,956 | -0.08(-0.62%) |
Jun 16, 2020 | 14.11 | 14.40 | 12.75 | 12.93 | 9,556,367 | +0.00(+0.00%) |
Jun 15, 2020 | 11.75 | 13.36 | 11.42 | 12.93 | 11,684,538 | -0.18(-1.37%) |
Jun 12, 2020 | 12.96 | 13.88 | 12.45 | 13.11 | 10,871,300 | +2.10(+19.07%) |
Jun 11, 2020 | 11.11 | 12.73 | 10.50 | 11.01 | 8,988,472 | -3.07(-21.80%) |
Jun 10, 2020 | 16.19 | 16.19 | 13.86 | 14.08 | 11,302,760 | -1.63(-10.38%) |
Jun 09, 2020 | 15.68 | 18.28 | 15.35 | 15.71 | 13,231,978 | -1.59(-9.19%) |
Jun 08, 2020 | 14.24 | 17.31 | 14.20 | 17.30 | 15,560,359 | +4.50(+35.16%) |
Jun 05, 2020 | 12.99 | 13.17 | 12.25 | 12.80 | 8,424,300 | +1.66(+14.90%) |
Jun 04, 2020 | 10.63 | 11.52 | 10.60 | 11.14 | 5,953,634 | +0.21(+1.92%) |
Jun 03, 2020 | 10.70 | 11.67 | 10.40 | 10.93 | 8,770,345 | +1.31(+13.62%) |
Jun 02, 2020 | 8.970 | 9.670 | 8.800 | 9.620 | 4,490,901 | +1.21(+14.39%) |
Jun 01, 2020 | 8.160 | 8.640 | 8.060 | 8.410 | 2,349,167 | +0.43(+5.39%) |
May 29, 2020 | 7.880 | 8.060 | 7.720 | 7.980 | 3,030,400 | -0.18(-2.21%) |
May 28, 2020 | 8.200 | 8.500 | 8.010 | 8.160 | 2,018,409 | -0.22(-2.63%) |
May 27, 2020 | 8.380 | 8.400 | 7.870 | 8.380 | 2,415,792 | +0.20(+2.44%) |
May 26, 2020 | 8.640 | 8.670 | 8.100 | 8.180 | 2,670,290 | +0.22(+2.76%) |
May 22, 2020 | 8.100 | 8.130 | 7.760 | 7.960 | 1,633,500 | -0.18(-2.21%) |
May 21, 2020 | 8.650 | 8.870 | 8.125 | 8.140 | 3,251,780 | +0.10(+1.24%) |
May 20, 2020 | 7.480 | 8.830 | 7.340 | 8.040 | 6,340,835 | +1.04(+14.86%) |
May 19, 2020 | 7.330 | 7.830 | 6.630 | 7.000 | 5,824,022 | -0.48(-6.42%) |
May 18, 2020 | 6.190 | 7.580 | 6.110 | 7.480 | 5,290,364 | +1.84(+32.62%) |
May 15, 2020 | 5.910 | 6.110 | 5.600 | 5.640 | 4,507,800 | -0.32(-5.37%) |
May 14, 2020 | 6.020 | 6.090 | 5.780 | 5.960 | 4,296,768 | -0.24(-3.87%) |
May 13, 2020 | 6.530 | 6.560 | 6.120 | 6.200 | 2,595,110 | -0.23(-3.58%) |
May 12, 2020 | 7.150 | 7.190 | 6.410 | 6.430 | 1,582,627 | -0.39(-5.72%) |
May 11, 2020 | 6.800 | 7.000 | 6.550 | 6.820 | 1,889,561 | -0.48(-6.58%) |
May 08, 2020 | 7.140 | 7.324 | 7.055 | 7.300 | 1,847,900 | +0.18(+2.53%) |
May 07, 2020 | 7.570 | 7.640 | 7.010 | 7.120 | 2,585,984 | -0.67(-8.60%) |
May 06, 2020 | 7.800 | 7.960 | 7.620 | 7.790 | 1,060,665 | -0.33(-4.06%) |
May 05, 2020 | 8.420 | 8.550 | 8.040 | 8.120 | 1,183,892 | -0.14(-1.69%) |
May 04, 2020 | 8.370 | 8.450 | 7.970 | 8.260 | 1,363,812 | -0.38(-4.40%) |
May 01, 2020 | 9.050 | 9.108 | 8.080 | 8.640 | 1,849,400 | -0.92(-9.62%) |
Apr 30, 2020 | 9.500 | 9.580 | 9.000 | 9.560 | 2,033,424 | -0.18(-1.85%) |
Apr 29, 2020 | 9.010 | 9.760 | 9.010 | 9.740 | 3,211,766 | +1.00(+11.44%) |
Apr 28, 2020 | 7.700 | 8.870 | 7.690 | 8.740 | 3,240,509 | +1.32(+17.79%) |
Apr 27, 2020 | 7.580 | 7.680 | 7.300 | 7.420 | 2,325,433 | +0.12(+1.64%) |
Apr 24, 2020 | 8.420 | 8.490 | 7.250 | 7.300 | 3,265,600 | -1.53(-17.33%) |
Apr 23, 2020 | 8.950 | 9.120 | 8.760 | 8.830 | 992,596 | -0.12(-1.34%) |
Apr 22, 2020 | 9.220 | 9.250 | 8.820 | 8.950 | 1,340,410 | +0.44(+5.17%) |
Apr 21, 2020 | 9.150 | 9.165 | 8.165 | 8.510 | 996,085 | -0.90(-9.56%) |
Apr 20, 2020 | 9.060 | 9.500 | 8.930 | 9.410 | 904,826 | +0.07(+0.75%) |
Apr 17, 2020 | 9.740 | 9.850 | 9.120 | 9.340 | 998,000 | +0.04(+0.43%) |
Apr 16, 2020 | 9.630 | 9.650 | 9.190 | 9.300 | 901,118 | -0.15(-1.59%) |
Apr 15, 2020 | 9.230 | 9.654 | 9.090 | 9.450 | 1,173,650 | -0.03(-0.32%) |
Apr 14, 2020 | 9.340 | 9.850 | 9.240 | 9.480 | 2,066,690 | +0.11(+1.17%) |
Apr 13, 2020 | 9.590 | 9.630 | 9.000 | 9.370 | 866,588 | -0.40(-4.09%) |
Apr 09, 2020 | 10.00 | 10.43 | 9.390 | 9.770 | 1,762,900 | +0.06(+0.62%) |
Apr 08, 2020 | 8.800 | 9.850 | 8.790 | 9.710 | 1,221,338 | +0.80(+8.98%) |
Apr 07, 2020 | 10.23 | 10.36 | 8.880 | 8.910 | 1,622,166 | +0.04(+0.45%) |
Apr 06, 2020 | 8.510 | 9.080 | 8.340 | 8.870 | 1,064,900 | +0.95(+11.99%) |
Apr 03, 2020 | 7.960 | 8.170 | 7.120 | 7.920 | 1,170,200 | -0.49(-5.83%) |
Apr 02, 2020 | 8.620 | 9.080 | 8.190 | 8.410 | 746,520 | -0.01(-0.12%) |