Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.20 | 15.55 | 13.25 | 13.90 | 800,530 | -2.83(-16.92%) |
Jun 29, 2020 | 16.00 | 17.93 | 14.34 | 16.73 | 2,635,715 | +1.73(+11.53%) |
Jun 26, 2020 | 11.58 | 15.00 | 11.35 | 15.00 | 2,337,300 | +3.42(+29.53%) |
Jun 25, 2020 | 11.15 | 11.63 | 10.81 | 11.58 | 136,531 | +0.48(+4.32%) |
Jun 24, 2020 | 11.89 | 11.97 | 10.58 | 11.10 | 303,325 | -0.74(-6.25%) |
Jun 23, 2020 | 12.68 | 12.74 | 11.65 | 11.84 | 324,259 | -0.57(-4.59%) |
Jun 22, 2020 | 13.50 | 13.77 | 11.92 | 12.41 | 270,698 | -0.65(-4.98%) |
Jun 19, 2020 | 14.70 | 15.25 | 12.23 | 13.06 | 888,000 | -1.69(-11.46%) |
Jun 18, 2020 | 14.90 | 15.10 | 13.90 | 14.75 | 799,043 | +1.16(+8.54%) |
Jun 17, 2020 | 12.70 | 15.88 | 12.25 | 13.59 | 1,551,301 | +2.04(+17.66%) |
Jun 16, 2020 | 11.45 | 11.86 | 11.40 | 11.55 | 97,323 | +0.25(+2.21%) |
Jun 15, 2020 | 11.38 | 11.55 | 11.20 | 11.30 | 98,256 | +0.21(+1.89%) |
Jun 12, 2020 | 11.46 | 11.46 | 10.94 | 11.09 | 78,200 | +0.67(+6.43%) |
Jun 11, 2020 | 10.30 | 10.44 | 10.30 | 10.42 | 5,517 | -0.01(-0.10%) |
Jun 10, 2020 | 10.39 | 10.44 | 10.38 | 10.43 | 3,299 | +0.06(+0.58%) |
Jun 09, 2020 | 10.40 | 10.40 | 10.36 | 10.37 | 2,576 | -0.01(-0.10%) |
Jun 08, 2020 | 10.40 | 10.40 | 10.30 | 10.38 | 46,054 | +0.03(+0.29%) |
Jun 05, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 200 | -0.06(-0.58%) |
Jun 04, 2020 | 10.55 | 10.55 | 10.41 | 10.41 | 1,579 | +0.02(+0.19%) |
Jun 03, 2020 | 10.39 | 10.39 | 78 | +0.00(+0.00%) | ||
Jun 02, 2020 | 10.44 | 10.45 | 10.39 | 10.39 | 5,116 | +0.11(+1.07%) |
Jun 01, 2020 | 10.42 | 10.44 | 10.28 | 10.28 | 2,085 | -0.11(-1.06%) |
May 29, 2020 | 10.39 | 10.42 | 10.30 | 10.39 | 222,900 | -0.05(-0.48%) |
May 28, 2020 | 10.44 | 10.44 | 10.44 | 10.44 | 262 | -0.01(-0.05%) |
May 27, 2020 | 10.42 | 10.45 | 10.40 | 10.45 | 2,128 | +0.04(+0.43%) |
May 26, 2020 | 10.41 | 10.41 | 10.40 | 10.40 | 1,401 | +0.00(+0.00%) |
May 22, 2020 | 10.39 | 10.40 | 10.39 | 10.40 | 800 | +0.00(+0.00%) |
May 21, 2020 | 10.40 | 10.44 | 10.40 | 10.40 | 5,178 | +0.01(+0.10%) |
May 20, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 202 | -0.13(-1.24%) |
May 19, 2020 | 10.40 | 10.53 | 10.40 | 10.52 | 27,605 | +0.22(+2.14%) |
May 18, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 109 | -0.01(-0.10%) |
May 15, 2020 | 10.28 | 10.32 | 10.27 | 10.31 | 109,600 | +0.05(+0.49%) |
May 14, 2020 | 10.24 | 10.26 | 10.21 | 10.26 | 26,420 | -0.01(-0.10%) |
May 13, 2020 | 10.27 | 10.27 | 10.19 | 10.27 | 13,823 | +0.01(+0.10%) |
May 12, 2020 | 10.26 | 10.26 | 10.23 | 10.26 | 15,074 | +0.01(+0.10%) |
May 11, 2020 | 10.26 | 10.26 | 10.25 | 10.25 | 2,671 | +0.00(+0.00%) |
May 08, 2020 | 10.19 | 10.26 | 10.19 | 10.25 | 29,500 | +0.05(+0.49%) |
May 06, 2020 | 10.20 | 10.20 | 10.20 | 0 | -0.04(-0.39%) | |
May 05, 2020 | 10.26 | 10.26 | 10.24 | 10.24 | 25,048 | +0.00(+0.00%) |
May 04, 2020 | 10.25 | 10.25 | 10.20 | 10.24 | 173,582 | +0.01(+0.10%) |
May 01, 2020 | 10.23 | 10.23 | 10.21 | 10.23 | 62,000 | +0.00(+0.00%) |
Apr 30, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 300 | +0.03(+0.29%) |
Apr 29, 2020 | 10.20 | 10.22 | 10.20 | 10.20 | 1,503 | +0.02(+0.20%) |
Apr 28, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 5,368 | -0.03(-0.29%) |
Apr 27, 2020 | 10.25 | 10.25 | 10.21 | 10.21 | 283 | -0.07(-0.68%) |
Apr 24, 2020 | 10.24 | 10.28 | 10.18 | 10.28 | 4,500 | +0.01(+0.10%) |
Apr 23, 2020 | 10.22 | 10.27 | 10.22 | 10.27 | 441 | +0.05(+0.49%) |
Apr 22, 2020 | 10.17 | 10.22 | 10.17 | 10.22 | 1,608 | -0.02(-0.20%) |
Apr 21, 2020 | 10.19 | 10.24 | 10.18 | 10.24 | 3,041 | +0.05(+0.49%) |
Apr 20, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 649 | -0.04(-0.34%) |
Apr 17, 2020 | 10.20 | 10.25 | 10.20 | 10.22 | 1,000 | +0.04(+0.38%) |
Apr 16, 2020 | 10.19 | 10.19 | 10.18 | 10.19 | 1,510 | +0.01(+0.06%) |
Apr 15, 2020 | 10.14 | 10.18 | 10.13 | 10.18 | 8,143 | -0.03(-0.29%) |
Apr 14, 2020 | 10.20 | 10.21 | 10.15 | 10.21 | 4,070 | +0.05(+0.49%) |
Apr 13, 2020 | 10.19 | 10.19 | 10.11 | 10.16 | 13,822 | -0.05(-0.49%) |
Apr 09, 2020 | 10.22 | 10.22 | 10.19 | 10.21 | 718,400 | +0.03(+0.29%) |
Apr 08, 2020 | 10.19 | 10.20 | 10.16 | 10.18 | 53,654 | -0.01(-0.10%) |
Apr 07, 2020 | 10.19 | 10.19 | 10.16 | 10.19 | 2,220 | -0.01(-0.09%) |
Apr 06, 2020 | 10.19 | 10.20 | 10.18 | 10.20 | 206,333 | +0.00(+0.00%) |
Apr 03, 2020 | 10.23 | 10.23 | 10.16 | 10.20 | 1,400 | -0.08(-0.78%) |
Apr 02, 2020 | 10.18 | 10.49 | 10.17 | 10.28 | 697,686 | +0.10(+0.98%) |