Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.03 | 11.26 | 10.93 | 11.20 | 1,953,566 | +0.13(+1.17%) |
Jun 29, 2020 | 11.14 | 11.25 | 10.80 | 11.07 | 1,971,173 | +0.14(+1.28%) |
Jun 26, 2020 | 11.54 | 11.83 | 10.86 | 10.93 | 5,654,000 | -0.79(-6.78%) |
Jun 25, 2020 | 11.22 | 11.78 | 11.16 | 11.72 | 4,552,528 | +0.32(+2.85%) |
Jun 24, 2020 | 12.08 | 12.15 | 11.08 | 11.40 | 5,443,372 | -0.87(-7.09%) |
Jun 23, 2020 | 12.27 | 12.44 | 12.07 | 12.27 | 2,387,029 | +0.14(+1.15%) |
Jun 22, 2020 | 12.36 | 12.47 | 12.07 | 12.13 | 4,305,375 | -0.26(-2.10%) |
Jun 19, 2020 | 12.24 | 12.57 | 12.07 | 12.39 | 4,398,200 | +0.36(+2.99%) |
Jun 18, 2020 | 11.84 | 12.11 | 11.69 | 12.03 | 2,947,926 | +0.10(+0.84%) |
Jun 17, 2020 | 11.92 | 12.15 | 11.77 | 11.93 | 2,401,633 | +0.01(+0.08%) |
Jun 16, 2020 | 11.75 | 11.94 | 11.43 | 11.92 | 6,735,974 | +0.72(+6.43%) |
Jun 15, 2020 | 10.66 | 11.39 | 10.23 | 11.20 | 8,305,025 | +0.61(+5.76%) |
Jun 12, 2020 | 11.14 | 11.25 | 10.39 | 10.59 | 4,237,700 | -0.06(-0.56%) |
Jun 11, 2020 | 11.46 | 11.50 | 10.64 | 10.65 | 8,442,984 | -1.25(-10.50%) |
Jun 10, 2020 | 12.28 | 12.41 | 11.77 | 11.90 | 3,831,742 | -0.32(-2.62%) |
Jun 09, 2020 | 12.21 | 12.34 | 12.02 | 12.22 | 4,037,243 | -0.15(-1.21%) |
Jun 08, 2020 | 12.44 | 12.51 | 12.30 | 12.37 | 7,167,924 | +0.28(+2.32%) |
Jun 05, 2020 | 12.32 | 12.46 | 12.01 | 12.09 | 4,595,100 | +0.21(+1.77%) |
Jun 04, 2020 | 11.95 | 12.55 | 11.46 | 11.88 | 8,586,262 | -0.93(-7.26%) |
Jun 03, 2020 | 12.70 | 13.08 | 12.55 | 12.81 | 4,933,513 | +0.28(+2.23%) |
Jun 02, 2020 | 12.65 | 12.70 | 12.37 | 12.53 | 7,223,027 | -0.12(-0.95%) |
Jun 01, 2020 | 12.79 | 12.79 | 12.33 | 12.65 | 6,028,064 | +0.17(+1.36%) |
May 29, 2020 | 12.28 | 12.55 | 11.86 | 12.48 | 6,183,900 | +0.11(+0.89%) |
May 28, 2020 | 12.61 | 12.62 | 12.27 | 12.37 | 2,560,268 | -0.18(-1.43%) |
May 27, 2020 | 12.58 | 12.68 | 12.06 | 12.55 | 3,999,977 | +0.21(+1.70%) |
May 26, 2020 | 12.72 | 12.77 | 12.33 | 12.34 | 6,419,804 | +0.02(+0.16%) |
May 22, 2020 | 12.31 | 12.35 | 12.04 | 12.32 | 1,925,500 | +0.04(+0.33%) |
May 21, 2020 | 12.08 | 12.42 | 11.93 | 12.28 | 2,410,832 | +0.20(+1.66%) |
May 20, 2020 | 11.94 | 12.27 | 11.79 | 12.08 | 2,824,819 | +0.37(+3.16%) |
May 19, 2020 | 11.71 | 12.01 | 11.48 | 11.71 | 2,114,262 | -0.02(-0.17%) |
May 18, 2020 | 11.20 | 11.85 | 11.04 | 11.73 | 4,141,080 | +1.09(+10.24%) |
May 15, 2020 | 10.62 | 10.84 | 10.45 | 10.64 | 2,750,400 | -0.04(-0.37%) |
May 14, 2020 | 10.20 | 10.78 | 10.02 | 10.68 | 4,045,922 | +0.28(+2.69%) |
May 13, 2020 | 10.95 | 11.04 | 10.22 | 10.40 | 3,374,988 | -0.56(-5.11%) |
May 12, 2020 | 11.57 | 11.66 | 10.95 | 10.96 | 3,886,580 | -0.59(-5.11%) |
May 11, 2020 | 11.41 | 11.78 | 11.20 | 11.55 | 8,001,373 | +0.16(+1.40%) |
May 08, 2020 | 11.76 | 11.85 | 11.35 | 11.39 | 4,246,000 | -0.11(-0.96%) |
May 07, 2020 | 11.37 | 11.60 | 11.26 | 11.50 | 1,916,117 | +0.30(+2.68%) |
May 06, 2020 | 11.52 | 11.74 | 11.18 | 11.20 | 1,327,354 | -0.30(-2.61%) |
May 05, 2020 | 11.34 | 11.89 | 11.34 | 11.50 | 4,741,523 | +0.34(+3.05%) |
May 04, 2020 | 11.06 | 11.57 | 10.97 | 11.16 | 7,676,014 | +0.12(+1.09%) |
May 01, 2020 | 11.42 | 11.73 | 10.75 | 11.04 | 4,315,000 | -0.60(-5.15%) |
Apr 30, 2020 | 11.79 | 11.89 | 11.40 | 11.64 | 1,467,876 | -0.36(-3.00%) |
Apr 29, 2020 | 11.43 | 12.14 | 11.29 | 12.00 | 4,579,878 | +0.91(+8.21%) |
Apr 28, 2020 | 11.10 | 11.25 | 10.80 | 11.09 | 3,190,087 | +0.28(+2.59%) |
Apr 27, 2020 | 10.35 | 10.95 | 10.32 | 10.81 | 2,229,057 | +0.60(+5.82%) |
Apr 24, 2020 | 10.37 | 10.57 | 10.13 | 10.21 | 4,872,300 | -0.10(-0.92%) |
Apr 23, 2020 | 10.17 | 10.52 | 10.11 | 10.31 | 4,408,456 | +0.23(+2.28%) |
Apr 22, 2020 | 10.07 | 10.35 | 9.900 | 10.08 | 3,274,102 | +0.18(+1.82%) |
Apr 21, 2020 | 10.10 | 10.35 | 9.750 | 9.900 | 5,237,472 | -0.53(-5.08%) |
Apr 20, 2020 | 10.10 | 10.76 | 10.06 | 10.43 | 2,655,119 | +0.06(+0.58%) |
Apr 17, 2020 | 10.18 | 10.42 | 9.920 | 10.37 | 2,781,600 | +0.52(+5.28%) |
Apr 16, 2020 | 10.05 | 10.25 | 9.550 | 9.850 | 5,731,091 | -0.19(-1.89%) |
Apr 15, 2020 | 10.32 | 10.46 | 10.00 | 10.04 | 3,055,187 | -0.75(-6.95%) |
Apr 14, 2020 | 10.78 | 10.97 | 10.60 | 10.79 | 2,886,850 | +0.26(+2.47%) |
Apr 13, 2020 | 10.56 | 10.72 | 10.10 | 10.53 | 2,305,362 | +0.04(+0.38%) |
Apr 09, 2020 | 10.54 | 11.34 | 10.32 | 10.49 | 7,244,800 | +0.01(+0.10%) |
Apr 08, 2020 | 10.32 | 10.57 | 9.950 | 10.48 | 4,418,495 | +0.37(+3.66%) |
Apr 07, 2020 | 10.15 | 10.50 | 9.620 | 10.11 | 8,608,404 | +0.55(+5.75%) |
Apr 06, 2020 | 9.250 | 9.630 | 8.960 | 9.560 | 10,350,537 | +0.76(+8.64%) |
Apr 03, 2020 | 9.210 | 9.690 | 8.720 | 8.800 | 5,428,000 | -0.45(-4.86%) |
Apr 02, 2020 | 8.930 | 9.750 | 8.930 | 9.250 | 4,768,630 | +0.20(+2.21%) |