Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.655 | 10.07 | 9.548 | 10.01 | 16,678,408 | +0.25(+2.61%) |
Jun 29, 2020 | 9.828 | 9.943 | 9.573 | 9.754 | 18,646,026 | +0.09(+0.94%) |
Jun 26, 2020 | 10.25 | 10.35 | 9.663 | 9.663 | 19,199,434 | -0.94(-8.91%) |
Jun 25, 2020 | 10.17 | 10.63 | 10.08 | 10.61 | 8,846,795 | +0.35(+3.36%) |
Jun 24, 2020 | 10.73 | 10.80 | 10.25 | 10.26 | 12,903,674 | -0.71(-6.44%) |
Jun 23, 2020 | 11.22 | 11.35 | 10.95 | 10.97 | 12,120,166 | -0.03(-0.30%) |
Jun 22, 2020 | 10.81 | 11.13 | 10.76 | 11.00 | 8,995,170 | +0.03(+0.30%) |
Jun 19, 2020 | 11.42 | 11.42 | 10.69 | 10.97 | 28,263,554 | -0.19(-1.69%) |
Jun 18, 2020 | 10.94 | 11.27 | 10.78 | 11.16 | 15,568,435 | +0.08(+0.74%) |
Jun 17, 2020 | 11.33 | 11.35 | 11.04 | 11.08 | 12,992,048 | -0.20(-1.75%) |
Jun 16, 2020 | 11.60 | 11.63 | 10.99 | 11.27 | 19,483,308 | +0.29(+2.62%) |
Jun 15, 2020 | 10.25 | 11.08 | 10.17 | 10.99 | 19,313,928 | +0.12(+1.13%) |
Jun 12, 2020 | 11.09 | 11.11 | 10.43 | 10.86 | 18,540,312 | +0.43(+4.09%) |
Jun 11, 2020 | 10.37 | 10.85 | 10.25 | 10.44 | 24,166,114 | -0.97(-8.50%) |
Jun 10, 2020 | 12.04 | 12.04 | 11.35 | 11.41 | 30,987,342 | -0.75(-6.15%) |
Jun 09, 2020 | 11.91 | 12.47 | 11.78 | 12.15 | 30,045,900 | -0.35(-2.76%) |
Jun 08, 2020 | 12.37 | 12.56 | 11.99 | 12.50 | 18,019,334 | +0.53(+4.46%) |
Jun 05, 2020 | 12.22 | 12.59 | 11.81 | 11.96 | 29,316,490 | +0.85(+7.61%) |
Jun 04, 2020 | 10.35 | 11.13 | 10.23 | 11.12 | 19,318,218 | +0.78(+7.55%) |
Jun 03, 2020 | 10.12 | 10.45 | 10.06 | 10.34 | 19,500,280 | +0.49(+5.01%) |
Jun 02, 2020 | 9.910 | 10.07 | 9.729 | 9.844 | 9,143,144 | +0.11(+1.10%) |
Jun 01, 2020 | 9.655 | 9.836 | 9.521 | 9.737 | 9,765,875 | +0.15(+1.59%) |
May 29, 2020 | 9.561 | 9.747 | 9.391 | 9.585 | 19,336,160 | -0.19(-1.99%) |
May 28, 2020 | 10.52 | 10.54 | 9.731 | 9.779 | 12,774,458 | -0.53(-5.10%) |
May 27, 2020 | 10.14 | 10.37 | 9.787 | 10.30 | 16,288,117 | +0.61(+6.25%) |
May 26, 2020 | 9.262 | 9.755 | 9.205 | 9.698 | 15,678,344 | +1.01(+11.64%) |
May 22, 2020 | 8.712 | 8.792 | 8.469 | 8.687 | 12,000,646 | +0.02(+0.28%) |
May 21, 2020 | 8.631 | 8.857 | 8.594 | 8.663 | 11,575,098 | -0.02(-0.28%) |
May 20, 2020 | 8.477 | 8.736 | 8.420 | 8.687 | 12,552,382 | +0.43(+5.19%) |
May 19, 2020 | 8.542 | 8.606 | 8.242 | 8.259 | 9,539,919 | -0.40(-4.67%) |
May 18, 2020 | 8.339 | 8.720 | 8.275 | 8.663 | 12,267,363 | +0.80(+10.19%) |
May 15, 2020 | 7.911 | 8.097 | 7.765 | 7.862 | 12,674,794 | -0.16(-2.02%) |
May 14, 2020 | 7.587 | 8.093 | 7.316 | 8.024 | 22,950,116 | +0.21(+2.69%) |
May 13, 2020 | 8.145 | 8.202 | 7.725 | 7.814 | 19,486,194 | -0.41(-5.01%) |
May 12, 2020 | 8.720 | 8.898 | 8.218 | 8.226 | 14,220,818 | -0.43(-4.95%) |
May 11, 2020 | 8.914 | 8.938 | 8.534 | 8.655 | 10,520,299 | -0.47(-5.14%) |
May 08, 2020 | 8.954 | 9.144 | 8.833 | 9.124 | 11,405,744 | +0.42(+4.83%) |
May 07, 2020 | 8.526 | 8.970 | 8.497 | 8.703 | 14,593,259 | +0.32(+3.86%) |
May 06, 2020 | 8.703 | 8.809 | 8.210 | 8.380 | 15,971,674 | -0.22(-2.54%) |
May 05, 2020 | 8.890 | 9.043 | 8.574 | 8.598 | 11,937,661 | -0.06(-0.65%) |
May 04, 2020 | 8.606 | 8.752 | 8.461 | 8.655 | 14,089,262 | -0.30(-3.34%) |
May 01, 2020 | 9.108 | 9.165 | 8.809 | 8.954 | 9,170,289 | -0.47(-4.98%) |
Apr 30, 2020 | 9.545 | 9.674 | 9.274 | 9.423 | 11,562,162 | -0.49(-4.90%) |
Apr 29, 2020 | 10.05 | 10.14 | 9.771 | 9.909 | 13,405,975 | +0.34(+3.55%) |
Apr 28, 2020 | 9.876 | 10.01 | 9.512 | 9.569 | 15,621,096 | +0.18(+1.89%) |
Apr 27, 2020 | 8.890 | 9.448 | 8.890 | 9.391 | 16,811,938 | +0.57(+6.51%) |
Apr 24, 2020 | 8.720 | 8.946 | 8.623 | 8.817 | 14,930,401 | +0.22(+2.54%) |
Apr 23, 2020 | 8.372 | 8.687 | 8.283 | 8.598 | 19,477,306 | +0.32(+3.91%) |
Apr 22, 2020 | 8.582 | 8.712 | 8.242 | 8.275 | 18,492,702 | -0.21(-2.48%) |
Apr 21, 2020 | 8.396 | 8.768 | 8.331 | 8.485 | 19,890,068 | -0.36(-4.03%) |
Apr 20, 2020 | 8.380 | 9.197 | 8.315 | 8.841 | 19,619,234 | +0.10(+1.11%) |
Apr 17, 2020 | 8.307 | 8.830 | 8.275 | 8.744 | 25,279,738 | +0.87(+10.99%) |
Apr 16, 2020 | 8.372 | 8.412 | 7.757 | 7.878 | 19,313,468 | -0.46(-5.53%) |
Apr 15, 2020 | 8.404 | 8.606 | 8.291 | 8.339 | 17,277,678 | -0.67(-7.45%) |
Apr 14, 2020 | 9.553 | 9.626 | 8.817 | 9.011 | 14,689,044 | -0.34(-3.63%) |
Apr 13, 2020 | 9.755 | 9.779 | 9.189 | 9.351 | 12,285,633 | -0.36(-3.75%) |
Apr 09, 2020 | 9.666 | 10.01 | 9.472 | 9.715 | 25,060,050 | +0.55(+6.00%) |
Apr 08, 2020 | 8.647 | 9.270 | 8.550 | 9.165 | 17,305,840 | +0.71(+8.42%) |
Apr 07, 2020 | 8.744 | 8.922 | 8.339 | 8.453 | 24,354,014 | +0.40(+5.03%) |
Apr 06, 2020 | 7.927 | 8.162 | 7.681 | 8.048 | 16,610,571 | +0.71(+9.70%) |
Apr 03, 2020 | 7.603 | 7.830 | 7.247 | 7.336 | 14,710,095 | -0.33(-4.32%) |
Apr 02, 2020 | 7.612 | 8.105 | 7.397 | 7.668 | 17,623,548 | +0.02(+0.32%) |