Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.12 | 10.24 | 9.977 | 10.12 | 4,037,696 | +0.18(+1.83%) |
Jun 29, 2020 | 9.802 | 9.942 | 9.613 | 9.935 | 3,874,485 | +0.17(+1.72%) |
Jun 26, 2020 | 10.01 | 10.10 | 9.746 | 9.767 | 4,542,461 | -0.22(-2.24%) |
Jun 25, 2020 | 9.900 | 10.04 | 9.774 | 9.991 | 2,439,532 | -0.01(-0.07%) |
Jun 24, 2020 | 10.19 | 10.22 | 9.757 | 9.998 | 3,356,359 | -0.26(-2.53%) |
Jun 23, 2020 | 10.36 | 10.40 | 10.24 | 10.26 | 2,657,884 | -0.02(-0.20%) |
Jun 22, 2020 | 10.35 | 10.38 | 10.13 | 10.28 | 3,026,604 | -0.12(-1.14%) |
Jun 19, 2020 | 10.67 | 10.67 | 10.37 | 10.40 | 3,867,747 | -0.11(-1.07%) |
Jun 18, 2020 | 10.36 | 10.56 | 10.27 | 10.51 | 2,756,641 | +0.05(+0.47%) |
Jun 17, 2020 | 10.58 | 10.71 | 10.44 | 10.46 | 2,428,672 | -0.11(-0.99%) |
Jun 16, 2020 | 10.92 | 10.92 | 10.45 | 10.57 | 2,855,097 | +0.01(+0.13%) |
Jun 15, 2020 | 9.942 | 10.64 | 9.795 | 10.55 | 4,115,440 | +0.20(+1.89%) |
Jun 12, 2020 | 10.40 | 10.66 | 10.07 | 10.36 | 5,364,000 | +0.34(+3.43%) |
Jun 11, 2020 | 10.19 | 10.31 | 9.917 | 10.01 | 7,918,419 | -0.62(-5.83%) |
Jun 10, 2020 | 10.90 | 10.95 | 10.37 | 10.63 | 6,128,803 | -0.20(-1.82%) |
Jun 09, 2020 | 10.84 | 10.86 | 10.60 | 10.83 | 4,918,868 | -0.20(-1.85%) |
Jun 08, 2020 | 10.71 | 11.10 | 10.71 | 11.03 | 4,763,567 | +0.48(+4.58%) |
Jun 05, 2020 | 10.97 | 11.09 | 10.53 | 10.55 | 4,391,002 | -0.10(-0.90%) |
Jun 04, 2020 | 10.63 | 10.73 | 10.42 | 10.65 | 3,704,896 | +0.03(+0.32%) |
Jun 03, 2020 | 10.69 | 10.76 | 10.56 | 10.61 | 3,446,391 | +0.10(+0.91%) |
Jun 02, 2020 | 10.43 | 10.56 | 10.28 | 10.52 | 4,938,876 | +0.18(+1.78%) |
Jun 01, 2020 | 10.09 | 10.44 | 10.08 | 10.33 | 2,692,502 | +0.29(+2.85%) |
May 29, 2020 | 10.11 | 10.26 | 9.975 | 10.05 | 4,033,197 | -0.22(-2.19%) |
May 28, 2020 | 10.59 | 10.69 | 10.17 | 10.27 | 4,155,577 | -0.27(-2.52%) |
May 27, 2020 | 10.72 | 10.78 | 10.24 | 10.54 | 3,081,864 | +0.09(+0.85%) |
May 26, 2020 | 10.33 | 10.62 | 10.28 | 10.45 | 5,750,390 | +0.42(+4.21%) |
May 22, 2020 | 9.869 | 10.07 | 9.808 | 10.03 | 3,153,000 | +0.22(+2.22%) |
May 21, 2020 | 9.746 | 9.876 | 9.699 | 9.808 | 2,521,364 | +0.06(+0.63%) |
May 20, 2020 | 9.699 | 9.835 | 9.583 | 9.746 | 3,040,653 | +0.28(+2.95%) |
May 19, 2020 | 9.406 | 9.631 | 9.311 | 9.467 | 2,932,852 | +0.10(+1.02%) |
May 18, 2020 | 9.406 | 9.529 | 9.256 | 9.372 | 4,043,360 | +0.26(+2.84%) |
May 15, 2020 | 8.882 | 9.215 | 8.779 | 9.113 | 2,775,961 | +0.19(+2.14%) |
May 14, 2020 | 8.602 | 9.011 | 8.296 | 8.922 | 4,162,152 | +0.14(+1.63%) |
May 13, 2020 | 9.181 | 9.249 | 8.555 | 8.779 | 5,135,925 | -0.47(-5.08%) |
May 12, 2020 | 9.467 | 9.549 | 9.236 | 9.249 | 3,041,453 | -0.16(-1.67%) |
May 11, 2020 | 9.127 | 9.433 | 9.045 | 9.406 | 3,456,817 | +0.16(+1.77%) |
May 08, 2020 | 9.147 | 9.311 | 9.045 | 9.242 | 2,695,943 | +0.22(+2.49%) |
May 07, 2020 | 9.161 | 9.304 | 8.990 | 9.018 | 4,284,083 | +0.03(+0.30%) |
May 06, 2020 | 8.704 | 9.127 | 8.636 | 8.990 | 6,748,362 | +0.34(+3.94%) |
May 05, 2020 | 8.977 | 9.263 | 8.595 | 8.650 | 5,395,973 | +0.20(+2.34%) |
May 04, 2020 | 8.221 | 8.466 | 8.125 | 8.452 | 5,150,627 | +0.02(+0.20%) |
May 01, 2020 | 8.541 | 8.544 | 8.289 | 8.435 | 3,516,237 | -0.31(-3.54%) |
Apr 30, 2020 | 8.725 | 8.888 | 8.541 | 8.745 | 3,499,699 | -0.12(-1.31%) |
Apr 29, 2020 | 8.650 | 8.916 | 8.636 | 8.861 | 5,386,040 | +0.48(+5.77%) |
Apr 28, 2020 | 8.711 | 8.847 | 8.343 | 8.377 | 5,349,226 | +0.03(+0.33%) |
Apr 27, 2020 | 8.017 | 8.514 | 7.955 | 8.350 | 7,985,605 | +0.42(+5.28%) |
Apr 24, 2020 | 7.737 | 7.996 | 7.608 | 7.931 | 6,000,463 | +0.20(+2.60%) |
Apr 23, 2020 | 7.805 | 7.805 | 7.499 | 7.730 | 4,173,185 | +0.13(+1.70%) |
Apr 22, 2020 | 7.805 | 7.860 | 7.547 | 7.601 | 4,413,852 | -0.04(-0.53%) |
Apr 21, 2020 | 7.662 | 7.935 | 7.526 | 7.642 | 5,192,235 | -0.33(-4.10%) |
Apr 20, 2020 | 8.071 | 8.309 | 7.833 | 7.969 | 4,482,426 | -0.31(-3.78%) |
Apr 17, 2020 | 8.555 | 8.650 | 8.214 | 8.282 | 4,218,486 | +0.19(+2.36%) |
Apr 16, 2020 | 8.507 | 8.507 | 7.901 | 8.091 | 4,935,015 | -0.19(-2.30%) |
Apr 15, 2020 | 8.527 | 8.684 | 8.071 | 8.282 | 6,499,449 | -0.69(-7.74%) |
Apr 14, 2020 | 8.990 | 9.293 | 8.759 | 8.977 | 4,756,502 | +0.17(+1.93%) |
Apr 13, 2020 | 9.236 | 9.249 | 8.200 | 8.807 | 9,855,378 | -0.12(-1.30%) |
Apr 09, 2020 | 8.786 | 9.256 | 8.636 | 8.922 | 10,000,626 | +0.93(+11.58%) |
Apr 08, 2020 | 7.778 | 8.269 | 7.669 | 7.996 | 9,198,745 | +0.50(+6.63%) |
Apr 07, 2020 | 7.165 | 7.717 | 7.158 | 7.499 | 8,679,538 | +0.89(+13.39%) |
Apr 06, 2020 | 6.750 | 7.124 | 6.511 | 6.613 | 6,872,023 | +0.40(+6.35%) |
Apr 03, 2020 | 6.607 | 6.627 | 6.052 | 6.218 | 7,980,503 | -0.35(-5.39%) |
Apr 02, 2020 | 6.831 | 6.879 | 6.450 | 6.573 | 7,372,834 | -0.18(-2.62%) |