Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.490 | 8.660 | 8.320 | 8.650 | 3,297,986 | +0.08(+0.93%) |
Jun 29, 2020 | 8.470 | 8.670 | 8.320 | 8.570 | 3,721,839 | +0.24(+2.88%) |
Jun 26, 2020 | 8.720 | 8.810 | 8.180 | 8.330 | 4,015,000 | -0.53(-5.98%) |
Jun 25, 2020 | 8.980 | 9.235 | 8.670 | 8.860 | 4,016,688 | -0.10(-1.12%) |
Jun 24, 2020 | 9.100 | 9.270 | 8.870 | 8.960 | 2,814,043 | -0.24(-2.61%) |
Jun 23, 2020 | 9.550 | 9.730 | 9.097 | 9.200 | 3,097,772 | -0.14(-1.50%) |
Jun 22, 2020 | 9.800 | 9.830 | 9.195 | 9.340 | 4,276,607 | -0.47(-4.79%) |
Jun 19, 2020 | 10.38 | 10.43 | 9.760 | 9.810 | 8,197,400 | -0.46(-4.48%) |
Jun 18, 2020 | 10.60 | 10.81 | 10.18 | 10.27 | 2,657,375 | -0.36(-3.39%) |
Jun 17, 2020 | 10.66 | 11.07 | 10.43 | 10.63 | 4,129,814 | -0.10(-0.93%) |
Jun 16, 2020 | 10.75 | 10.96 | 10.35 | 10.73 | 2,905,047 | +0.23(+2.19%) |
Jun 15, 2020 | 9.970 | 10.53 | 9.800 | 10.50 | 3,663,368 | +0.02(+0.19%) |
Jun 12, 2020 | 10.75 | 10.77 | 9.910 | 10.48 | 4,725,300 | +0.16(+1.55%) |
Jun 11, 2020 | 10.11 | 10.91 | 9.971 | 10.32 | 4,348,513 | -0.34(-3.19%) |
Jun 10, 2020 | 11.63 | 11.79 | 10.59 | 10.66 | 4,197,368 | -1.28(-10.72%) |
Jun 09, 2020 | 11.63 | 12.13 | 11.39 | 11.94 | 4,401,657 | -0.11(-0.91%) |
Jun 08, 2020 | 11.09 | 12.07 | 10.70 | 12.05 | 7,213,704 | +1.21(+11.16%) |
Jun 05, 2020 | 10.21 | 10.89 | 9.986 | 10.84 | 5,719,400 | +0.92(+9.27%) |
Jun 04, 2020 | 9.930 | 10.06 | 9.670 | 9.920 | 3,895,025 | -0.11(-1.10%) |
Jun 03, 2020 | 10.36 | 10.38 | 9.960 | 10.03 | 3,323,133 | -0.18(-1.76%) |
Jun 02, 2020 | 9.850 | 10.46 | 9.740 | 10.21 | 2,574,595 | +0.31(+3.13%) |
Jun 01, 2020 | 9.920 | 10.11 | 9.680 | 9.900 | 3,487,343 | -0.29(-2.85%) |
May 29, 2020 | 9.990 | 10.46 | 9.710 | 10.19 | 11,728,300 | +0.22(+2.21%) |
May 28, 2020 | 10.35 | 10.66 | 9.950 | 9.970 | 4,943,332 | -0.32(-3.11%) |
May 27, 2020 | 10.36 | 10.37 | 9.850 | 10.29 | 4,319,907 | -0.03(-0.29%) |
May 26, 2020 | 10.48 | 10.59 | 10.15 | 10.32 | 7,385,934 | -0.06(-0.58%) |
May 22, 2020 | 10.19 | 10.51 | 10.07 | 10.38 | 3,720,900 | +0.16(+1.57%) |
May 21, 2020 | 10.20 | 10.69 | 10.15 | 10.22 | 3,844,126 | +0.04(+0.39%) |
May 20, 2020 | 10.48 | 10.61 | 9.940 | 10.18 | 5,580,889 | -0.06(-0.59%) |
May 19, 2020 | 10.48 | 10.73 | 10.23 | 10.24 | 3,724,384 | -0.21(-2.01%) |
May 18, 2020 | 10.12 | 10.51 | 9.880 | 10.45 | 5,699,292 | +0.71(+7.29%) |
May 15, 2020 | 9.590 | 10.24 | 9.590 | 9.740 | 3,195,700 | +0.20(+2.10%) |
May 14, 2020 | 9.690 | 9.860 | 9.200 | 9.540 | 5,138,531 | -0.22(-2.25%) |
May 13, 2020 | 10.22 | 10.22 | 9.320 | 9.760 | 4,714,258 | -0.40(-3.94%) |
May 12, 2020 | 10.30 | 10.48 | 10.11 | 10.16 | 3,468,438 | -0.04(-0.39%) |
May 11, 2020 | 10.32 | 10.63 | 10.15 | 10.20 | 3,052,006 | -0.50(-4.67%) |
May 08, 2020 | 10.28 | 10.75 | 10.15 | 10.70 | 3,488,600 | +0.62(+6.15%) |
May 07, 2020 | 10.16 | 10.57 | 9.990 | 10.08 | 2,593,936 | +0.09(+0.90%) |
May 06, 2020 | 10.65 | 10.98 | 9.920 | 9.990 | 3,363,187 | -0.77(-7.16%) |
May 05, 2020 | 10.85 | 11.27 | 10.52 | 10.76 | 4,947,642 | +0.28(+2.67%) |
May 04, 2020 | 10.05 | 10.59 | 9.960 | 10.48 | 3,874,297 | +0.33(+3.25%) |
May 01, 2020 | 10.60 | 10.74 | 9.980 | 10.15 | 5,464,100 | -0.45(-4.25%) |
Apr 30, 2020 | 10.67 | 10.88 | 10.36 | 10.60 | 8,594,398 | -0.15(-1.40%) |
Apr 29, 2020 | 10.85 | 10.95 | 10.41 | 10.75 | 14,138,283 | +0.05(+0.47%) |
Apr 28, 2020 | 12.34 | 12.48 | 10.49 | 10.70 | 17,357,536 | -2.20(-17.05%) |
Apr 27, 2020 | 11.40 | 13.45 | 11.04 | 12.90 | 7,234,104 | +1.40(+12.17%) |
Apr 24, 2020 | 12.00 | 12.00 | 10.79 | 11.50 | 4,267,700 | -0.08(-0.69%) |
Apr 23, 2020 | 12.00 | 12.26 | 11.24 | 11.58 | 4,368,584 | -0.49(-4.06%) |
Apr 22, 2020 | 13.31 | 13.34 | 11.49 | 12.07 | 4,524,597 | -0.86(-6.65%) |
Apr 21, 2020 | 12.50 | 14.19 | 12.24 | 12.93 | 9,563,943 | +0.05(+0.39%) |
Apr 20, 2020 | 10.24 | 12.97 | 10.23 | 12.88 | 8,840,875 | +2.25(+21.17%) |
Apr 17, 2020 | 10.71 | 10.84 | 10.03 | 10.63 | 3,976,800 | +0.13(+1.24%) |
Apr 16, 2020 | 10.66 | 10.94 | 9.970 | 10.50 | 4,063,324 | -0.24(-2.23%) |
Apr 15, 2020 | 9.580 | 10.77 | 9.180 | 10.74 | 4,536,451 | +0.87(+8.81%) |
Apr 14, 2020 | 9.490 | 9.935 | 9.120 | 9.870 | 5,520,238 | +0.31(+3.24%) |
Apr 13, 2020 | 9.500 | 9.640 | 9.040 | 9.560 | 5,525,662 | +0.29(+3.13%) |
Apr 09, 2020 | 9.300 | 9.890 | 8.670 | 9.270 | 5,557,700 | -0.02(-0.22%) |
Apr 08, 2020 | 8.400 | 9.300 | 7.910 | 9.290 | 5,580,969 | +0.95(+11.39%) |
Apr 07, 2020 | 7.480 | 8.745 | 7.350 | 8.340 | 6,792,380 | +0.87(+11.65%) |
Apr 06, 2020 | 7.000 | 7.610 | 6.440 | 7.470 | 5,968,027 | +0.54(+7.79%) |
Apr 03, 2020 | 5.790 | 7.030 | 5.710 | 6.930 | 6,990,200 | +1.25(+22.01%) |
Apr 02, 2020 | 5.750 | 6.360 | 5.210 | 5.680 | 5,484,540 | +0.21(+3.84%) |