Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.68 | 10.81 | 10.42 | 10.76 | 563,580 | +0.08(+0.75%) |
Jun 29, 2020 | 10.60 | 10.83 | 10.26 | 10.68 | 473,101 | +0.32(+3.09%) |
Jun 26, 2020 | 10.80 | 11.09 | 10.23 | 10.36 | 530,800 | -0.46(-4.25%) |
Jun 25, 2020 | 10.78 | 10.88 | 10.16 | 10.82 | 706,257 | -0.13(-1.19%) |
Jun 24, 2020 | 11.46 | 11.65 | 10.85 | 10.95 | 585,610 | -0.64(-5.52%) |
Jun 23, 2020 | 11.88 | 11.90 | 11.22 | 11.59 | 403,223 | -0.06(-0.52%) |
Jun 22, 2020 | 11.45 | 12.02 | 11.31 | 11.65 | 591,684 | +0.10(+0.87%) |
Jun 19, 2020 | 11.41 | 12.08 | 11.06 | 11.55 | 5,455,800 | +0.30(+2.67%) |
Jun 18, 2020 | 11.21 | 11.70 | 10.97 | 11.25 | 981,019 | +0.16(+1.44%) |
Jun 17, 2020 | 12.38 | 12.56 | 10.94 | 11.09 | 1,274,214 | -1.31(-10.56%) |
Jun 16, 2020 | 11.29 | 12.47 | 11.11 | 12.40 | 754,880 | +1.63(+15.19%) |
Jun 15, 2020 | 10.59 | 11.12 | 9.810 | 10.77 | 1,078,572 | -0.32(-2.89%) |
Jun 12, 2020 | 11.05 | 11.87 | 10.81 | 11.09 | 462,700 | +0.36(+3.31%) |
Jun 11, 2020 | 12.36 | 12.63 | 10.67 | 10.73 | 684,071 | -2.58(-19.38%) |
Jun 10, 2020 | 13.82 | 14.27 | 13.26 | 13.31 | 555,071 | -0.62(-4.45%) |
Jun 09, 2020 | 14.69 | 14.82 | 13.85 | 13.93 | 284,362 | -1.07(-7.13%) |
Jun 08, 2020 | 14.36 | 15.00 | 14.02 | 15.00 | 462,620 | +0.81(+5.71%) |
Jun 05, 2020 | 14.78 | 15.00 | 14.06 | 14.19 | 408,000 | -0.09(-0.63%) |
Jun 04, 2020 | 13.63 | 14.34 | 13.63 | 14.28 | 677,184 | +0.59(+4.31%) |
Jun 03, 2020 | 13.15 | 13.76 | 13.08 | 13.69 | 338,507 | +0.65(+4.98%) |
Jun 02, 2020 | 13.09 | 13.36 | 12.81 | 13.04 | 386,514 | +0.02(+0.15%) |
Jun 01, 2020 | 12.62 | 13.23 | 12.19 | 13.02 | 416,923 | +0.29(+2.28%) |
May 29, 2020 | 12.05 | 12.80 | 11.85 | 12.73 | 476,100 | +0.58(+4.77%) |
May 28, 2020 | 12.74 | 12.94 | 11.65 | 12.15 | 435,069 | -0.57(-4.48%) |
May 27, 2020 | 12.53 | 12.74 | 11.61 | 12.72 | 332,904 | +0.42(+3.41%) |
May 26, 2020 | 11.31 | 12.49 | 11.25 | 12.30 | 771,092 | +1.61(+15.06%) |
May 22, 2020 | 10.60 | 10.70 | 10.27 | 10.69 | 191,700 | +0.14(+1.33%) |
May 21, 2020 | 9.910 | 10.80 | 9.850 | 10.55 | 349,183 | +0.64(+6.46%) |
May 20, 2020 | 9.940 | 10.43 | 9.860 | 9.910 | 218,565 | +0.17(+1.75%) |
May 19, 2020 | 9.740 | 10.19 | 9.450 | 9.740 | 267,802 | +0.00(+0.00%) |
May 18, 2020 | 9.380 | 10.00 | 9.380 | 9.740 | 353,271 | +0.61(+6.68%) |
May 15, 2020 | 9.190 | 9.380 | 9.020 | 9.130 | 379,000 | -0.11(-1.19%) |
May 14, 2020 | 8.940 | 9.360 | 8.370 | 9.240 | 630,671 | +0.13(+1.43%) |
May 13, 2020 | 9.950 | 10.23 | 9.060 | 9.110 | 507,286 | -0.90(-8.99%) |
May 12, 2020 | 10.56 | 10.60 | 9.980 | 10.01 | 254,138 | -0.52(-4.94%) |
May 11, 2020 | 11.15 | 11.17 | 10.52 | 10.53 | 356,885 | -0.66(-5.90%) |
May 08, 2020 | 11.54 | 11.83 | 11.08 | 11.19 | 388,800 | -0.16(-1.41%) |
May 07, 2020 | 11.29 | 11.60 | 10.69 | 11.35 | 520,243 | +0.37(+3.37%) |
May 06, 2020 | 11.30 | 11.49 | 10.80 | 10.98 | 290,071 | -0.22(-1.96%) |
May 05, 2020 | 11.00 | 11.47 | 10.90 | 11.20 | 477,120 | +0.45(+4.19%) |
May 04, 2020 | 10.03 | 10.86 | 9.700 | 10.75 | 923,197 | +0.53(+5.19%) |
May 01, 2020 | 10.51 | 10.69 | 10.03 | 10.22 | 360,200 | -0.61(-5.63%) |
Apr 30, 2020 | 11.29 | 11.47 | 10.70 | 10.83 | 476,787 | -0.33(-2.96%) |
Apr 29, 2020 | 10.10 | 11.43 | 10.03 | 11.16 | 1,476,864 | +1.25(+12.61%) |
Apr 28, 2020 | 10.94 | 11.60 | 9.850 | 9.910 | 857,202 | -1.46(-12.84%) |
Apr 27, 2020 | 11.06 | 11.57 | 10.87 | 11.37 | 410,004 | +0.56(+5.18%) |
Apr 24, 2020 | 10.50 | 11.18 | 10.39 | 10.81 | 341,300 | +0.36(+3.44%) |
Apr 23, 2020 | 10.63 | 10.76 | 10.20 | 10.45 | 440,391 | -0.03(-0.29%) |
Apr 22, 2020 | 10.26 | 10.97 | 10.07 | 10.48 | 397,153 | +0.45(+4.49%) |
Apr 21, 2020 | 10.19 | 10.19 | 9.620 | 10.03 | 279,839 | -0.46(-4.39%) |
Apr 20, 2020 | 9.770 | 10.82 | 9.770 | 10.49 | 273,159 | +0.51(+5.11%) |
Apr 17, 2020 | 10.02 | 10.43 | 9.660 | 9.980 | 314,000 | +0.31(+3.21%) |
Apr 16, 2020 | 9.640 | 9.895 | 9.455 | 9.670 | 236,961 | +0.01(+0.10%) |
Apr 15, 2020 | 10.70 | 10.72 | 9.350 | 9.660 | 502,777 | -1.46(-13.09%) |
Apr 14, 2020 | 10.53 | 11.45 | 10.35 | 11.12 | 357,444 | +0.79(+7.60%) |
Apr 13, 2020 | 10.40 | 10.45 | 9.860 | 10.33 | 298,302 | -0.09(-0.86%) |
Apr 09, 2020 | 9.970 | 10.50 | 9.710 | 10.42 | 333,100 | +0.72(+7.42%) |
Apr 08, 2020 | 8.800 | 9.830 | 8.690 | 9.700 | 350,066 | +1.08(+12.53%) |
Apr 07, 2020 | 9.280 | 9.610 | 8.465 | 8.620 | 365,681 | -0.27(-3.04%) |
Apr 06, 2020 | 8.720 | 9.130 | 8.470 | 8.890 | 449,182 | +0.44(+5.21%) |
Apr 03, 2020 | 8.230 | 8.520 | 7.940 | 8.450 | 352,900 | +0.22(+2.67%) |
Apr 02, 2020 | 8.160 | 8.510 | 8.035 | 8.230 | 372,408 | +0.01(+0.12%) |