Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.93 | 12.01 | 11.38 | 11.84 | 2,614,597 | -0.60(-4.79%) |
Jun 29, 2020 | 11.28 | 12.43 | 10.99 | 12.43 | 3,833,853 | +1.83(+17.30%) |
Jun 26, 2020 | 11.00 | 11.20 | 10.41 | 10.60 | 2,859,005 | -0.65(-5.80%) |
Jun 25, 2020 | 10.56 | 11.27 | 10.39 | 11.25 | 2,348,259 | +0.12(+1.12%) |
Jun 24, 2020 | 12.48 | 12.54 | 10.90 | 11.13 | 3,754,305 | -1.70(-13.25%) |
Jun 23, 2020 | 13.37 | 13.48 | 12.58 | 12.83 | 2,172,236 | -0.39(-2.98%) |
Jun 22, 2020 | 12.82 | 13.28 | 12.38 | 13.22 | 2,185,375 | +0.23(+1.77%) |
Jun 19, 2020 | 14.32 | 14.46 | 12.76 | 12.99 | 2,771,338 | -0.81(-5.85%) |
Jun 18, 2020 | 13.63 | 14.27 | 13.39 | 13.79 | 2,031,918 | -0.22(-1.58%) |
Jun 17, 2020 | 14.53 | 14.79 | 13.86 | 14.02 | 1,746,173 | -0.51(-3.50%) |
Jun 16, 2020 | 15.73 | 15.82 | 13.92 | 14.52 | 3,907,165 | +0.66(+4.78%) |
Jun 15, 2020 | 12.29 | 14.15 | 11.79 | 13.86 | 3,195,799 | +0.36(+2.63%) |
Jun 12, 2020 | 14.40 | 14.43 | 12.48 | 13.51 | 4,504,831 | +1.13(+9.15%) |
Jun 11, 2020 | 13.38 | 14.64 | 12.18 | 12.37 | 4,905,885 | -4.15(-25.10%) |
Jun 10, 2020 | 17.92 | 17.92 | 16.05 | 16.52 | 4,113,000 | -1.78(-9.71%) |
Jun 09, 2020 | 19.20 | 19.32 | 18.02 | 18.30 | 3,425,406 | -2.06(-10.14%) |
Jun 08, 2020 | 20.44 | 20.62 | 19.69 | 20.36 | 4,538,244 | +2.04(+11.11%) |
Jun 05, 2020 | 18.62 | 19.62 | 17.90 | 18.33 | 4,539,832 | +2.29(+14.31%) |
Jun 04, 2020 | 15.68 | 16.40 | 15.29 | 16.03 | 4,132,730 | +0.73(+4.77%) |
Jun 03, 2020 | 13.58 | 15.38 | 13.57 | 15.30 | 3,369,169 | +2.18(+16.61%) |
Jun 02, 2020 | 13.37 | 13.41 | 12.89 | 13.12 | 1,783,212 | +0.02(+0.15%) |
Jun 01, 2020 | 12.88 | 13.51 | 12.82 | 13.10 | 2,657,019 | +0.42(+3.33%) |
May 29, 2020 | 12.69 | 12.99 | 12.12 | 12.68 | 2,619,146 | -0.50(-3.79%) |
May 28, 2020 | 14.41 | 14.42 | 13.10 | 13.18 | 4,621,828 | -0.14(-1.08%) |
May 27, 2020 | 12.57 | 13.35 | 12.04 | 13.32 | 3,667,523 | +1.76(+15.19%) |
May 26, 2020 | 11.55 | 11.91 | 11.38 | 11.57 | 2,170,810 | +1.24(+11.99%) |
May 22, 2020 | 10.56 | 10.68 | 10.02 | 10.33 | 1,006,073 | -0.05(-0.46%) |
May 21, 2020 | 10.01 | 10.62 | 9.868 | 10.38 | 1,775,994 | +0.62(+6.40%) |
May 20, 2020 | 10.11 | 10.20 | 9.734 | 9.753 | 1,454,422 | +0.17(+1.80%) |
May 19, 2020 | 9.984 | 10.34 | 9.552 | 9.580 | 1,674,275 | -0.46(-4.59%) |
May 18, 2020 | 9.120 | 10.19 | 9.120 | 10.04 | 2,193,517 | +1.88(+23.06%) |
May 15, 2020 | 7.939 | 8.342 | 7.853 | 8.160 | 1,020,553 | -0.12(-1.51%) |
May 14, 2020 | 7.949 | 8.285 | 7.344 | 8.285 | 1,818,557 | -0.09(-1.03%) |
May 13, 2020 | 9.120 | 9.158 | 8.112 | 8.371 | 1,775,615 | -0.82(-8.88%) |
May 12, 2020 | 10.01 | 10.13 | 9.177 | 9.187 | 1,220,117 | -0.69(-7.00%) |
May 11, 2020 | 10.06 | 10.10 | 9.657 | 9.878 | 1,032,476 | -0.45(-4.37%) |
May 08, 2020 | 9.600 | 10.39 | 9.600 | 10.33 | 1,449,733 | +1.08(+11.62%) |
May 07, 2020 | 9.254 | 9.628 | 9.081 | 9.254 | 1,296,920 | +0.30(+3.32%) |
May 06, 2020 | 9.648 | 9.744 | 8.909 | 8.957 | 1,098,896 | -0.60(-6.23%) |
May 05, 2020 | 10.08 | 10.16 | 9.504 | 9.552 | 1,053,257 | -0.03(-0.30%) |
May 04, 2020 | 9.619 | 9.657 | 9.024 | 9.580 | 1,868,358 | -0.60(-5.85%) |
May 01, 2020 | 10.80 | 10.94 | 9.868 | 10.18 | 1,235,456 | -1.18(-10.40%) |
Apr 30, 2020 | 12.05 | 12.16 | 10.90 | 11.36 | 1,421,519 | -0.81(-6.63%) |
Apr 29, 2020 | 11.81 | 12.61 | 11.43 | 12.16 | 2,100,817 | +1.17(+10.66%) |
Apr 28, 2020 | 10.99 | 11.40 | 10.51 | 10.99 | 1,186,919 | +0.61(+5.92%) |
Apr 27, 2020 | 10.20 | 10.54 | 9.849 | 10.38 | 1,151,275 | +0.44(+4.44%) |
Apr 24, 2020 | 10.22 | 10.24 | 9.512 | 9.936 | 1,109,306 | -0.15(-1.52%) |
Apr 23, 2020 | 10.25 | 10.71 | 10.03 | 10.09 | 959,675 | +0.10(+0.96%) |
Apr 22, 2020 | 10.43 | 10.43 | 9.936 | 9.993 | 546,300 | +0.25(+2.56%) |
Apr 21, 2020 | 10.21 | 10.53 | 9.580 | 9.744 | 1,209,529 | -1.08(-9.94%) |
Apr 20, 2020 | 11.16 | 11.63 | 10.80 | 10.82 | 945,270 | -1.04(-8.74%) |
Apr 17, 2020 | 11.42 | 11.97 | 11.04 | 11.86 | 1,553,174 | +1.95(+19.67%) |
Apr 16, 2020 | 10.33 | 10.39 | 9.609 | 9.907 | 856,899 | -0.50(-4.80%) |
Apr 15, 2020 | 10.68 | 10.68 | 9.552 | 10.41 | 1,224,105 | -1.26(-10.78%) |
Apr 14, 2020 | 11.44 | 11.68 | 10.69 | 11.66 | 940,042 | +1.06(+9.96%) |
Apr 13, 2020 | 11.64 | 11.64 | 10.20 | 10.61 | 1,112,053 | -1.04(-8.90%) |
Apr 09, 2020 | 11.57 | 12.27 | 11.33 | 11.64 | 1,403,482 | +1.00(+9.38%) |
Apr 08, 2020 | 10.03 | 11.00 | 9.840 | 10.65 | 1,139,741 | +1.12(+11.79%) |
Apr 07, 2020 | 11.61 | 11.73 | 9.427 | 9.523 | 1,589,623 | -0.42(-4.25%) |
Apr 06, 2020 | 9.158 | 10.13 | 9.129 | 9.945 | 1,383,266 | +1.96(+24.52%) |
Apr 03, 2020 | 8.054 | 8.395 | 7.814 | 7.987 | 379,491 | -0.01(-0.12%) |
Apr 02, 2020 | 8.035 | 8.731 | 7.680 | 7.997 | 679,089 | -0.03(-0.36%) |