Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.14 | 11.80 | 10.91 | 11.72 | 1,728,506 | +0.41(+3.67%) |
Jun 29, 2020 | 10.94 | 11.54 | 10.56 | 11.31 | 2,338,024 | +0.49(+4.53%) |
Jun 26, 2020 | 12.44 | 12.44 | 10.74 | 10.82 | 3,889,084 | -1.87(-14.71%) |
Jun 25, 2020 | 12.16 | 12.94 | 11.99 | 12.69 | 2,262,826 | +0.23(+1.81%) |
Jun 24, 2020 | 13.02 | 13.34 | 12.39 | 12.46 | 1,762,981 | -1.04(-7.68%) |
Jun 23, 2020 | 13.08 | 13.51 | 13.04 | 13.50 | 2,592,329 | +0.65(+5.06%) |
Jun 22, 2020 | 13.02 | 13.21 | 12.64 | 12.85 | 2,030,753 | -0.04(-0.29%) |
Jun 19, 2020 | 13.83 | 13.95 | 12.81 | 12.88 | 7,235,742 | -0.51(-3.80%) |
Jun 18, 2020 | 13.21 | 13.78 | 12.79 | 13.39 | 3,891,034 | -0.15(-1.11%) |
Jun 17, 2020 | 14.40 | 14.41 | 13.53 | 13.54 | 1,818,951 | -1.12(-7.65%) |
Jun 16, 2020 | 15.37 | 15.42 | 14.20 | 14.66 | 1,612,924 | +0.34(+2.37%) |
Jun 15, 2020 | 13.68 | 14.51 | 13.25 | 14.32 | 2,066,194 | -0.16(-1.11%) |
Jun 12, 2020 | 14.71 | 15.10 | 13.77 | 14.49 | 1,585,789 | +0.52(+3.71%) |
Jun 11, 2020 | 12.96 | 14.63 | 12.91 | 13.97 | 2,332,222 | -0.57(-3.95%) |
Jun 10, 2020 | 15.17 | 15.54 | 14.51 | 14.54 | 1,363,989 | -1.23(-7.83%) |
Jun 09, 2020 | 16.96 | 17.00 | 15.65 | 15.78 | 1,647,920 | -1.90(-10.77%) |
Jun 08, 2020 | 16.33 | 17.80 | 15.96 | 17.68 | 3,421,041 | +2.52(+16.59%) |
Jun 05, 2020 | 14.76 | 15.76 | 14.72 | 15.16 | 2,125,456 | +1.64(+12.13%) |
Jun 04, 2020 | 13.27 | 13.91 | 12.89 | 13.52 | 1,003,209 | +0.23(+1.70%) |
Jun 03, 2020 | 13.64 | 13.78 | 13.06 | 13.30 | 1,375,760 | +0.06(+0.43%) |
Jun 02, 2020 | 12.71 | 13.44 | 12.66 | 13.24 | 1,412,750 | +0.76(+6.08%) |
Jun 01, 2020 | 11.38 | 12.69 | 11.17 | 12.48 | 1,690,573 | +1.00(+8.74%) |
May 29, 2020 | 11.51 | 11.73 | 11.19 | 11.48 | 1,625,368 | -0.21(-1.77%) |
May 28, 2020 | 12.09 | 12.33 | 11.66 | 11.69 | 1,437,608 | -0.53(-4.32%) |
May 27, 2020 | 12.42 | 12.46 | 11.71 | 12.21 | 1,362,061 | +0.04(+0.31%) |
May 26, 2020 | 12.44 | 12.63 | 11.76 | 12.18 | 1,561,466 | +0.41(+3.44%) |
May 22, 2020 | 11.71 | 11.97 | 11.35 | 11.77 | 1,843,633 | -0.03(-0.24%) |
May 21, 2020 | 12.39 | 12.47 | 11.74 | 11.80 | 1,378,609 | -0.13(-1.11%) |
May 20, 2020 | 11.87 | 12.38 | 11.78 | 11.93 | 1,137,499 | +0.41(+3.60%) |
May 19, 2020 | 12.28 | 12.42 | 11.48 | 11.52 | 1,244,430 | -0.76(-6.22%) |
May 18, 2020 | 11.44 | 12.34 | 11.08 | 12.28 | 1,835,743 | +1.79(+17.07%) |
May 15, 2020 | 10.04 | 10.74 | 9.820 | 10.49 | 2,528,774 | +0.53(+5.30%) |
May 14, 2020 | 9.726 | 10.39 | 9.255 | 9.962 | 2,165,627 | +0.08(+0.76%) |
May 13, 2020 | 10.89 | 10.89 | 9.660 | 9.886 | 1,413,610 | -0.90(-8.38%) |
May 12, 2020 | 11.03 | 11.50 | 10.77 | 10.79 | 1,590,973 | -0.05(-0.43%) |
May 11, 2020 | 11.56 | 11.92 | 10.80 | 10.84 | 1,863,219 | -0.73(-6.28%) |
May 08, 2020 | 10.74 | 11.93 | 10.74 | 11.56 | 2,053,727 | +0.41(+3.63%) |
May 07, 2020 | 11.29 | 11.79 | 11.04 | 11.16 | 1,497,092 | +0.16(+1.46%) |
May 06, 2020 | 11.10 | 11.87 | 10.95 | 11.00 | 1,747,824 | -0.16(-1.44%) |
May 05, 2020 | 11.87 | 12.03 | 10.99 | 11.16 | 1,765,329 | +0.09(+0.85%) |
May 04, 2020 | 10.20 | 11.07 | 10.02 | 11.06 | 1,608,612 | +0.43(+4.08%) |
May 01, 2020 | 12.00 | 12.17 | 10.56 | 10.63 | 1,583,561 | -1.61(-13.16%) |
Apr 30, 2020 | 11.87 | 12.35 | 11.01 | 12.24 | 3,496,109 | +0.67(+5.78%) |
Apr 29, 2020 | 10.65 | 11.67 | 10.05 | 11.57 | 3,777,665 | +1.46(+14.45%) |
Apr 28, 2020 | 10.27 | 10.38 | 9.707 | 10.11 | 1,930,236 | +0.16(+1.61%) |
Apr 27, 2020 | 9.971 | 10.08 | 9.226 | 9.952 | 3,161,148 | -0.27(-2.67%) |
Apr 24, 2020 | 10.34 | 10.76 | 9.764 | 10.23 | 1,931,066 | +0.07(+0.65%) |
Apr 23, 2020 | 9.575 | 10.56 | 9.481 | 10.16 | 2,724,547 | +0.98(+10.68%) |
Apr 22, 2020 | 9.019 | 9.377 | 8.736 | 9.179 | 1,634,913 | +0.70(+8.22%) |
Apr 21, 2020 | 7.671 | 8.595 | 7.539 | 8.482 | 1,797,881 | +0.46(+5.76%) |
Apr 20, 2020 | 7.530 | 8.652 | 7.473 | 8.020 | 2,030,488 | -0.57(-6.59%) |
Apr 17, 2020 | 8.463 | 8.897 | 8.293 | 8.586 | 2,024,229 | +0.26(+3.17%) |
Apr 16, 2020 | 8.482 | 8.482 | 7.796 | 8.322 | 1,768,230 | -0.18(-2.11%) |
Apr 15, 2020 | 7.775 | 8.576 | 7.417 | 8.501 | 1,857,024 | +0.23(+2.73%) |
Apr 14, 2020 | 8.482 | 8.595 | 8.011 | 8.275 | 1,968,899 | -0.25(-2.88%) |
Apr 13, 2020 | 8.953 | 8.953 | 8.114 | 8.520 | 1,555,405 | -0.01(-0.11%) |
Apr 09, 2020 | 9.471 | 10.07 | 7.908 | 8.529 | 2,591,060 | -0.33(-3.72%) |
Apr 08, 2020 | 8.322 | 8.897 | 8.058 | 8.859 | 1,408,320 | +0.80(+9.94%) |
Apr 07, 2020 | 8.190 | 8.642 | 7.926 | 8.058 | 2,393,720 | +0.39(+5.04%) |
Apr 06, 2020 | 7.681 | 7.709 | 7.040 | 7.671 | 2,312,489 | +0.11(+1.50%) |
Apr 03, 2020 | 7.728 | 7.861 | 6.819 | 7.558 | 3,746,686 | +0.13(+1.78%) |
Apr 02, 2020 | 6.361 | 8.124 | 6.050 | 7.426 | 4,042,646 | +1.50(+25.28%) |