Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.44 | 10.69 | 10.22 | 10.64 | 1,867,834 | +0.17(+1.62%) |
Jun 29, 2020 | 9.960 | 10.87 | 9.746 | 10.47 | 2,070,879 | +0.66(+6.73%) |
Jun 26, 2020 | 9.910 | 10.11 | 9.630 | 9.810 | 3,689,600 | -0.05(-0.51%) |
Jun 25, 2020 | 9.890 | 10.02 | 9.570 | 9.860 | 2,760,771 | -0.21(-2.09%) |
Jun 24, 2020 | 10.50 | 10.62 | 10.04 | 10.07 | 2,089,182 | -0.67(-6.24%) |
Jun 23, 2020 | 10.96 | 11.05 | 10.51 | 10.74 | 1,740,961 | -0.15(-1.38%) |
Jun 22, 2020 | 10.61 | 11.12 | 10.46 | 10.89 | 2,105,660 | +0.24(+2.25%) |
Jun 19, 2020 | 11.72 | 11.73 | 10.65 | 10.65 | 3,583,700 | -0.81(-7.07%) |
Jun 18, 2020 | 11.21 | 11.78 | 11.12 | 11.46 | 1,809,808 | +0.08(+0.70%) |
Jun 17, 2020 | 12.24 | 12.31 | 11.29 | 11.38 | 2,483,414 | -0.94(-7.63%) |
Jun 16, 2020 | 12.39 | 12.52 | 11.81 | 12.32 | 2,661,105 | +0.87(+7.60%) |
Jun 15, 2020 | 10.60 | 11.55 | 10.36 | 11.45 | 2,561,783 | +0.31(+2.78%) |
Jun 12, 2020 | 11.69 | 11.74 | 10.68 | 11.14 | 2,291,800 | +0.06(+0.54%) |
Jun 11, 2020 | 11.42 | 11.63 | 10.93 | 11.08 | 2,490,434 | -1.14(-9.33%) |
Jun 10, 2020 | 12.99 | 13.06 | 12.21 | 12.22 | 2,978,859 | -0.93(-7.07%) |
Jun 09, 2020 | 13.73 | 13.78 | 13.04 | 13.15 | 2,197,415 | -1.02(-7.20%) |
Jun 08, 2020 | 14.36 | 14.36 | 13.78 | 14.17 | 1,740,235 | +0.34(+2.46%) |
Jun 05, 2020 | 14.41 | 14.64 | 13.64 | 13.83 | 2,488,700 | +0.30(+2.22%) |
Jun 04, 2020 | 13.26 | 13.68 | 13.07 | 13.53 | 2,917,081 | +0.27(+2.04%) |
Jun 03, 2020 | 12.19 | 13.31 | 12.15 | 13.26 | 4,228,639 | +1.35(+11.34%) |
Jun 02, 2020 | 11.44 | 12.00 | 11.16 | 11.91 | 2,501,118 | +0.47(+4.11%) |
Jun 01, 2020 | 11.68 | 11.81 | 11.15 | 11.44 | 4,070,217 | -0.18(-1.55%) |
May 29, 2020 | 11.53 | 11.99 | 11.26 | 11.62 | 3,373,800 | +0.02(+0.17%) |
May 28, 2020 | 12.28 | 12.51 | 11.47 | 11.60 | 5,708,253 | -1.45(-11.11%) |
May 27, 2020 | 13.20 | 13.34 | 12.30 | 13.05 | 5,140,643 | +0.39(+3.08%) |
May 26, 2020 | 12.56 | 12.75 | 12.34 | 12.66 | 3,181,762 | +0.85(+7.20%) |
May 22, 2020 | 12.00 | 12.18 | 11.64 | 11.81 | 2,320,300 | -0.22(-1.83%) |
May 21, 2020 | 11.37 | 12.39 | 11.37 | 12.03 | 3,541,811 | +0.67(+5.90%) |
May 20, 2020 | 11.83 | 11.89 | 11.25 | 11.36 | 2,595,460 | -0.29(-2.49%) |
May 19, 2020 | 11.74 | 12.07 | 11.43 | 11.65 | 2,190,277 | -0.21(-1.77%) |
May 18, 2020 | 11.97 | 12.30 | 11.64 | 11.86 | 2,713,065 | +0.72(+6.46%) |
May 15, 2020 | 10.41 | 11.34 | 10.26 | 11.14 | 1,969,700 | +0.62(+5.89%) |
May 14, 2020 | 10.18 | 10.91 | 9.915 | 10.52 | 3,076,524 | +0.03(+0.29%) |
May 13, 2020 | 10.70 | 11.08 | 10.26 | 10.49 | 3,709,703 | -0.52(-4.72%) |
May 12, 2020 | 11.20 | 11.41 | 10.94 | 11.01 | 4,505,323 | -0.13(-1.17%) |
May 11, 2020 | 10.34 | 11.31 | 10.19 | 11.14 | 3,202,827 | +0.55(+5.19%) |
May 08, 2020 | 10.46 | 10.66 | 10.38 | 10.59 | 1,771,700 | +0.43(+4.23%) |
May 07, 2020 | 9.800 | 10.64 | 9.760 | 10.16 | 1,793,535 | +0.57(+5.94%) |
May 06, 2020 | 9.760 | 9.820 | 9.340 | 9.590 | 2,047,444 | +0.04(+0.42%) |
May 05, 2020 | 10.00 | 10.26 | 9.515 | 9.550 | 2,333,571 | -0.20(-2.05%) |
May 04, 2020 | 9.800 | 10.22 | 9.510 | 9.750 | 1,891,566 | -0.35(-3.47%) |
May 01, 2020 | 10.22 | 10.37 | 9.720 | 10.10 | 1,731,700 | -0.48(-4.54%) |
Apr 30, 2020 | 10.86 | 10.99 | 10.51 | 10.58 | 2,033,195 | -0.80(-7.03%) |
Apr 29, 2020 | 11.90 | 11.97 | 11.37 | 11.38 | 2,570,151 | +0.20(+1.79%) |
Apr 28, 2020 | 11.20 | 11.42 | 10.49 | 11.18 | 3,085,367 | +0.57(+5.37%) |
Apr 27, 2020 | 9.210 | 10.70 | 9.120 | 10.61 | 2,948,990 | +1.51(+16.59%) |
Apr 24, 2020 | 9.130 | 9.270 | 8.795 | 9.100 | 1,632,400 | +0.06(+0.66%) |
Apr 23, 2020 | 9.060 | 9.520 | 9.010 | 9.040 | 2,300,790 | -0.11(-1.20%) |
Apr 22, 2020 | 9.900 | 9.930 | 9.010 | 9.150 | 3,088,835 | -0.61(-6.25%) |
Apr 21, 2020 | 9.700 | 9.980 | 9.370 | 9.760 | 2,080,571 | -0.54(-5.24%) |
Apr 20, 2020 | 10.52 | 11.05 | 10.25 | 10.30 | 2,104,400 | -0.77(-6.96%) |
Apr 17, 2020 | 11.00 | 11.32 | 10.64 | 11.07 | 2,352,900 | +0.97(+9.60%) |
Apr 16, 2020 | 10.16 | 10.38 | 9.910 | 10.10 | 1,151,070 | -0.06(-0.59%) |
Apr 15, 2020 | 10.28 | 10.38 | 9.870 | 10.16 | 1,634,932 | -0.94(-8.47%) |
Apr 14, 2020 | 11.38 | 11.71 | 11.08 | 11.10 | 2,151,540 | +0.10(+0.91%) |
Apr 13, 2020 | 11.35 | 11.35 | 10.83 | 11.00 | 2,987,411 | -0.37(-3.25%) |
Apr 09, 2020 | 11.18 | 11.91 | 11.01 | 11.37 | 2,710,500 | +0.76(+7.16%) |
Apr 08, 2020 | 10.17 | 10.86 | 10.04 | 10.61 | 1,774,664 | +0.52(+5.15%) |
Apr 07, 2020 | 10.38 | 10.83 | 9.950 | 10.09 | 3,432,124 | +0.57(+5.99%) |
Apr 06, 2020 | 8.640 | 9.590 | 8.610 | 9.520 | 3,063,029 | +1.46(+18.11%) |
Apr 03, 2020 | 8.020 | 8.170 | 7.670 | 8.060 | 2,068,000 | +0.09(+1.13%) |
Apr 02, 2020 | 8.050 | 8.460 | 7.410 | 7.970 | 2,710,832 | -0.20(-2.45%) |