Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.28 | 10.39 | 10.12 | 10.28 | 1,014,992 | -0.08(-0.77%) |
Jun 29, 2020 | 10.13 | 10.54 | 9.900 | 10.36 | 1,030,945 | +0.35(+3.50%) |
Jun 26, 2020 | 10.17 | 10.33 | 9.960 | 10.01 | 2,299,200 | -0.26(-2.53%) |
Jun 25, 2020 | 10.22 | 10.44 | 10.09 | 10.27 | 1,258,105 | -0.07(-0.68%) |
Jun 24, 2020 | 10.71 | 10.78 | 10.23 | 10.34 | 1,240,842 | -0.53(-4.88%) |
Jun 23, 2020 | 11.19 | 11.24 | 10.77 | 10.87 | 885,573 | -0.08(-0.73%) |
Jun 22, 2020 | 10.83 | 11.01 | 10.69 | 10.95 | 664,583 | +0.04(+0.37%) |
Jun 19, 2020 | 11.36 | 11.43 | 10.89 | 10.91 | 1,069,900 | -0.32(-2.85%) |
Jun 18, 2020 | 10.93 | 11.27 | 10.81 | 11.23 | 665,965 | +0.16(+1.45%) |
Jun 17, 2020 | 11.38 | 11.40 | 10.99 | 11.07 | 972,507 | -0.31(-2.72%) |
Jun 16, 2020 | 11.83 | 11.99 | 11.13 | 11.38 | 1,222,640 | +0.08(+0.71%) |
Jun 15, 2020 | 10.88 | 11.61 | 10.65 | 11.30 | 1,258,198 | -0.02(-0.18%) |
Jun 12, 2020 | 11.28 | 11.66 | 11.02 | 11.32 | 1,630,500 | +0.67(+6.29%) |
Jun 11, 2020 | 11.01 | 12.52 | 10.60 | 10.65 | 1,850,300 | -1.14(-9.67%) |
Jun 10, 2020 | 12.06 | 12.10 | 11.73 | 11.79 | 902,470 | -0.31(-2.56%) |
Jun 09, 2020 | 12.41 | 12.41 | 12.02 | 12.10 | 1,851,201 | -0.45(-3.59%) |
Jun 08, 2020 | 12.67 | 12.92 | 12.55 | 12.55 | 1,672,968 | +0.18(+1.46%) |
Jun 05, 2020 | 12.41 | 13.17 | 12.34 | 12.37 | 2,772,300 | +0.47(+3.95%) |
Jun 04, 2020 | 12.44 | 12.65 | 11.89 | 11.90 | 3,998,704 | -0.73(-5.78%) |
Jun 03, 2020 | 11.64 | 12.72 | 11.63 | 12.63 | 2,432,539 | +1.19(+10.40%) |
Jun 02, 2020 | 11.44 | 11.65 | 11.30 | 11.44 | 1,315,596 | +0.16(+1.42%) |
Jun 01, 2020 | 10.95 | 11.44 | 10.81 | 11.28 | 1,413,782 | +0.37(+3.39%) |
May 29, 2020 | 10.73 | 10.97 | 10.55 | 10.91 | 1,133,900 | +0.04(+0.37%) |
May 28, 2020 | 10.98 | 11.31 | 10.61 | 10.87 | 1,213,772 | -0.08(-0.73%) |
May 27, 2020 | 10.63 | 11.22 | 10.48 | 10.95 | 2,258,356 | +0.60(+5.80%) |
May 26, 2020 | 10.50 | 10.76 | 10.31 | 10.35 | 1,759,462 | +0.18(+1.77%) |
May 22, 2020 | 10.15 | 10.40 | 9.950 | 10.17 | 553,700 | +0.04(+0.39%) |
May 21, 2020 | 10.16 | 10.50 | 9.990 | 10.13 | 1,041,581 | -0.09(-0.88%) |
May 20, 2020 | 10.13 | 10.63 | 10.13 | 10.22 | 1,443,266 | +0.34(+3.44%) |
May 19, 2020 | 9.990 | 10.31 | 9.830 | 9.880 | 940,684 | -0.21(-2.08%) |
May 18, 2020 | 10.29 | 10.43 | 9.880 | 10.09 | 2,025,986 | +0.50(+5.21%) |
May 15, 2020 | 9.010 | 9.975 | 8.920 | 9.590 | 1,581,000 | +0.47(+5.15%) |
May 14, 2020 | 8.690 | 9.180 | 8.570 | 9.120 | 2,056,551 | +0.34(+3.87%) |
May 13, 2020 | 9.380 | 9.590 | 8.560 | 8.780 | 1,986,031 | -0.72(-7.58%) |
May 12, 2020 | 10.00 | 10.44 | 9.500 | 9.500 | 2,182,117 | +0.39(+4.28%) |
May 11, 2020 | 8.910 | 9.240 | 8.800 | 9.110 | 1,526,154 | +0.06(+0.66%) |
May 08, 2020 | 9.000 | 9.120 | 8.790 | 9.050 | 1,231,000 | +0.20(+2.26%) |
May 07, 2020 | 8.430 | 8.990 | 8.430 | 8.850 | 843,706 | +0.51(+6.12%) |
May 06, 2020 | 8.540 | 8.690 | 8.310 | 8.340 | 984,227 | -0.13(-1.53%) |
May 05, 2020 | 8.860 | 9.190 | 8.430 | 8.470 | 1,713,199 | -0.32(-3.64%) |
May 04, 2020 | 8.240 | 8.850 | 8.200 | 8.790 | 1,233,572 | +0.37(+4.39%) |
May 01, 2020 | 8.840 | 8.840 | 8.300 | 8.420 | 1,126,600 | -0.54(-6.03%) |
Apr 30, 2020 | 9.140 | 9.270 | 8.910 | 8.960 | 1,584,665 | -0.42(-4.48%) |
Apr 29, 2020 | 8.950 | 9.470 | 8.880 | 9.380 | 2,144,586 | +0.71(+8.19%) |
Apr 28, 2020 | 8.450 | 8.790 | 8.150 | 8.670 | 1,373,688 | +0.38(+4.58%) |
Apr 27, 2020 | 7.430 | 8.400 | 7.430 | 8.290 | 1,696,515 | +0.95(+12.94%) |
Apr 24, 2020 | 7.840 | 7.940 | 7.250 | 7.340 | 2,134,700 | +0.27(+3.82%) |
Apr 23, 2020 | 7.070 | 7.170 | 6.990 | 7.070 | 1,001,009 | +0.12(+1.73%) |
Apr 22, 2020 | 6.960 | 7.005 | 6.760 | 6.950 | 1,464,321 | +0.12(+1.76%) |
Apr 21, 2020 | 7.000 | 7.010 | 6.730 | 6.830 | 1,242,758 | -0.29(-4.07%) |
Apr 20, 2020 | 7.110 | 7.310 | 6.960 | 7.120 | 1,454,269 | -0.18(-2.47%) |
Apr 17, 2020 | 7.310 | 7.540 | 7.200 | 7.300 | 3,046,300 | +0.16(+2.24%) |
Apr 16, 2020 | 7.630 | 7.820 | 7.100 | 7.140 | 1,720,383 | -0.54(-7.03%) |
Apr 15, 2020 | 7.800 | 7.870 | 7.415 | 7.680 | 1,427,918 | -0.50(-6.11%) |
Apr 14, 2020 | 8.340 | 8.550 | 8.140 | 8.180 | 1,406,750 | +0.16(+2.00%) |
Apr 13, 2020 | 8.170 | 8.170 | 7.770 | 8.020 | 1,319,591 | -0.18(-2.20%) |
Apr 09, 2020 | 7.790 | 8.420 | 7.580 | 8.200 | 1,378,400 | +0.66(+8.75%) |
Apr 08, 2020 | 7.470 | 7.800 | 7.140 | 7.540 | 1,736,833 | +0.47(+6.65%) |
Apr 07, 2020 | 7.130 | 7.480 | 6.940 | 7.070 | 1,715,238 | +0.20(+2.91%) |
Apr 06, 2020 | 6.730 | 7.170 | 6.730 | 6.870 | 1,505,105 | +0.52(+8.19%) |
Apr 03, 2020 | 6.700 | 6.980 | 6.250 | 6.350 | 1,308,400 | -0.40(-5.93%) |
Apr 02, 2020 | 6.230 | 6.760 | 6.160 | 6.750 | 1,772,530 | +0.47(+7.48%) |