Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.65 | 12.77 | 12.28 | 12.42 | 3,703,034 | -0.35(-2.70%) |
Jun 29, 2020 | 12.33 | 12.77 | 11.81 | 12.77 | 4,359,657 | +0.59(+4.86%) |
Jun 26, 2020 | 12.39 | 12.49 | 11.87 | 12.18 | 18,608,422 | -0.46(-3.60%) |
Jun 25, 2020 | 12.08 | 12.73 | 11.94 | 12.63 | 3,326,423 | +0.34(+2.73%) |
Jun 24, 2020 | 12.59 | 12.72 | 11.65 | 12.30 | 3,750,646 | -0.53(-4.11%) |
Jun 23, 2020 | 12.63 | 12.87 | 12.42 | 12.83 | 3,090,660 | +0.53(+4.29%) |
Jun 22, 2020 | 12.37 | 12.44 | 12.06 | 12.30 | 3,984,437 | -0.26(-2.10%) |
Jun 19, 2020 | 12.59 | 12.99 | 12.15 | 12.56 | 7,400,627 | +0.77(+6.50%) |
Jun 18, 2020 | 11.87 | 12.23 | 11.70 | 11.79 | 2,706,923 | -0.31(-2.57%) |
Jun 17, 2020 | 12.32 | 12.61 | 12.01 | 12.11 | 2,405,908 | -0.26(-2.13%) |
Jun 16, 2020 | 13.18 | 13.23 | 12.25 | 12.37 | 4,309,798 | -0.07(-0.58%) |
Jun 15, 2020 | 11.27 | 12.83 | 11.08 | 12.44 | 4,545,984 | +0.29(+2.37%) |
Jun 12, 2020 | 12.35 | 12.42 | 11.31 | 12.15 | 3,891,306 | +0.89(+7.87%) |
Jun 11, 2020 | 11.75 | 12.68 | 11.22 | 11.27 | 7,031,673 | -1.82(-13.92%) |
Jun 10, 2020 | 14.19 | 14.26 | 12.23 | 13.09 | 8,522,114 | -1.01(-7.14%) |
Jun 09, 2020 | 14.65 | 15.65 | 13.71 | 14.10 | 13,542,446 | +0.05(+0.34%) |
Jun 08, 2020 | 14.22 | 15.05 | 13.69 | 14.05 | 12,757,122 | +0.84(+6.35%) |
Jun 05, 2020 | 14.38 | 14.74 | 12.99 | 13.21 | 6,788,417 | +0.12(+0.92%) |
Jun 04, 2020 | 12.47 | 13.33 | 12.06 | 13.09 | 3,611,524 | +0.74(+6.02%) |
Jun 03, 2020 | 11.60 | 12.42 | 11.60 | 12.35 | 3,976,113 | +0.91(+7.97%) |
Jun 02, 2020 | 11.75 | 11.87 | 11.39 | 11.43 | 2,008,389 | -0.12(-1.04%) |
Jun 01, 2020 | 10.84 | 11.75 | 10.84 | 11.55 | 2,767,893 | +0.72(+6.64%) |
May 29, 2020 | 11.20 | 11.41 | 10.81 | 10.84 | 3,360,315 | -0.60(-5.24%) |
May 28, 2020 | 12.08 | 12.08 | 11.33 | 11.43 | 2,067,074 | -0.46(-3.83%) |
May 27, 2020 | 12.11 | 12.18 | 11.27 | 11.89 | 2,828,572 | +0.17(+1.43%) |
May 26, 2020 | 11.99 | 12.06 | 11.65 | 11.72 | 2,612,005 | +0.29(+2.52%) |
May 22, 2020 | 11.43 | 11.48 | 10.84 | 11.43 | 1,629,348 | +0.05(+0.42%) |
May 21, 2020 | 11.27 | 11.57 | 11.08 | 11.39 | 2,101,009 | -0.12(-1.04%) |
May 20, 2020 | 11.03 | 11.66 | 10.93 | 11.51 | 3,452,207 | +0.72(+6.67%) |
May 19, 2020 | 10.93 | 11.34 | 10.40 | 10.79 | 2,544,724 | -0.07(-0.66%) |
May 18, 2020 | 10.72 | 11.03 | 10.38 | 10.86 | 3,320,989 | +0.58(+5.59%) |
May 15, 2020 | 10.43 | 10.76 | 10.26 | 10.28 | 2,925,435 | -0.41(-3.81%) |
May 14, 2020 | 9.349 | 10.74 | 9.205 | 10.69 | 4,333,289 | +1.13(+11.78%) |
May 13, 2020 | 9.948 | 9.948 | 9.157 | 9.565 | 3,858,698 | -0.48(-4.77%) |
May 12, 2020 | 10.43 | 10.52 | 9.948 | 10.04 | 2,073,128 | -0.29(-2.78%) |
May 11, 2020 | 10.74 | 10.79 | 10.28 | 10.33 | 2,498,721 | -0.58(-5.27%) |
May 08, 2020 | 10.79 | 11.24 | 10.67 | 10.91 | 3,289,232 | +0.17(+1.56%) |
May 07, 2020 | 11.20 | 11.48 | 10.48 | 10.74 | 4,360,956 | +0.00(+0.00%) |
May 06, 2020 | 10.98 | 11.36 | 10.52 | 10.74 | 2,828,736 | -0.14(-1.32%) |
May 05, 2020 | 10.67 | 11.46 | 10.67 | 10.88 | 3,182,538 | +0.36(+3.42%) |
May 04, 2020 | 10.07 | 10.57 | 9.661 | 10.52 | 2,936,313 | +0.12(+1.15%) |
May 01, 2020 | 10.55 | 10.86 | 10.21 | 10.40 | 2,813,889 | -0.55(-5.03%) |
Apr 30, 2020 | 11.58 | 11.72 | 10.85 | 10.96 | 3,451,489 | -0.74(-6.35%) |
Apr 29, 2020 | 11.87 | 12.20 | 11.31 | 11.70 | 4,659,889 | +0.55(+4.95%) |
Apr 28, 2020 | 10.64 | 11.31 | 10.28 | 11.15 | 4,713,529 | +0.84(+8.14%) |
Apr 27, 2020 | 9.733 | 10.55 | 9.373 | 10.31 | 3,117,269 | +0.55(+5.65%) |
Apr 24, 2020 | 10.21 | 10.33 | 9.325 | 9.757 | 3,751,519 | -0.46(-4.46%) |
Apr 23, 2020 | 10.43 | 10.76 | 10.07 | 10.21 | 2,810,996 | -0.24(-2.29%) |
Apr 22, 2020 | 11.05 | 11.20 | 10.09 | 10.45 | 3,107,857 | -0.43(-3.96%) |
Apr 21, 2020 | 9.565 | 10.98 | 9.373 | 10.88 | 4,422,833 | +0.98(+9.93%) |
Apr 20, 2020 | 10.07 | 10.55 | 9.661 | 9.900 | 3,130,526 | -0.79(-7.40%) |
Apr 17, 2020 | 10.04 | 10.76 | 9.541 | 10.69 | 4,689,440 | +1.34(+14.36%) |
Apr 16, 2020 | 9.972 | 10.02 | 9.062 | 9.349 | 4,036,274 | -0.70(-6.92%) |
Apr 15, 2020 | 10.09 | 10.48 | 9.589 | 10.04 | 3,333,978 | -0.62(-5.84%) |
Apr 14, 2020 | 11.28 | 11.71 | 10.15 | 10.67 | 4,080,671 | -0.12(-1.10%) |
Apr 13, 2020 | 11.88 | 11.92 | 9.790 | 10.79 | 5,414,200 | -0.85(-7.33%) |
Apr 09, 2020 | 12.85 | 14.22 | 10.74 | 11.64 | 10,624,491 | +0.33(+2.93%) |
Apr 08, 2020 | 11.02 | 11.66 | 10.22 | 11.31 | 8,789,802 | +1.54(+15.78%) |
Apr 07, 2020 | 9.553 | 11.12 | 9.032 | 9.767 | 11,910,055 | +2.30(+30.79%) |
Apr 06, 2020 | 7.704 | 8.250 | 6.353 | 7.467 | 10,751,769 | +1.73(+30.17%) |
Apr 03, 2020 | 7.918 | 7.941 | 5.334 | 5.737 | 10,448,838 | -2.25(-28.19%) |
Apr 02, 2020 | 8.368 | 9.008 | 7.941 | 7.989 | 3,453,204 | -0.19(-2.32%) |