Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.64 | 12.64 | 12.64 | 0 | +0.09(+0.72%) | |
Jun 29, 2020 | 11.97 | 12.64 | 11.96 | 12.55 | 1,564,848 | +0.55(+4.58%) |
Jun 26, 2020 | 12.37 | 12.38 | 11.98 | 12.00 | 1,213,962 | -0.48(-3.85%) |
Jun 25, 2020 | 12.13 | 12.54 | 12.02 | 12.48 | 2,182,293 | +0.18(+1.46%) |
Jun 24, 2020 | 12.57 | 12.57 | 12.00 | 12.30 | 1,944,122 | -0.23(-1.84%) |
Jun 23, 2020 | 12.44 | 12.68 | 12.34 | 12.53 | 1,082,278 | +0.18(+1.46%) |
Jun 22, 2020 | 12.20 | 12.36 | 12.16 | 12.35 | 2,403,640 | +0.00(+0.00%) |
Jun 19, 2020 | 12.60 | 12.86 | 12.35 | 12.35 | 7,367,707 | -0.06(-0.48%) |
Jun 18, 2020 | 12.35 | 12.55 | 12.26 | 12.41 | 2,218,527 | -0.04(-0.32%) |
Jun 17, 2020 | 12.78 | 12.87 | 12.39 | 12.45 | 1,222,652 | -0.46(-3.56%) |
Jun 16, 2020 | 12.95 | 13.17 | 12.70 | 12.91 | 1,779,994 | +0.41(+3.28%) |
Jun 15, 2020 | 11.70 | 12.72 | 11.50 | 12.50 | 1,793,850 | +0.35(+2.88%) |
Jun 12, 2020 | 12.38 | 12.54 | 11.96 | 12.15 | 2,182,358 | +0.11(+0.91%) |
Jun 11, 2020 | 12.31 | 12.60 | 11.85 | 12.04 | 2,856,068 | -1.08(-8.23%) |
Jun 10, 2020 | 13.80 | 14.01 | 13.04 | 13.12 | 2,195,589 | -0.81(-5.81%) |
Jun 09, 2020 | 14.35 | 14.39 | 13.88 | 13.93 | 1,624,962 | -0.63(-4.33%) |
Jun 08, 2020 | 14.67 | 14.67 | 14.16 | 14.56 | 2,193,630 | +0.26(+1.82%) |
Jun 05, 2020 | 13.32 | 14.59 | 13.32 | 14.30 | 3,129,032 | +1.25(+9.58%) |
Jun 04, 2020 | 13.24 | 13.27 | 13.00 | 13.05 | 1,766,167 | -0.23(-1.73%) |
Jun 03, 2020 | 13.20 | 13.53 | 13.10 | 13.28 | 1,759,917 | +0.26(+2.00%) |
Jun 02, 2020 | 12.72 | 13.10 | 12.69 | 13.02 | 1,367,828 | +0.34(+2.68%) |
Jun 01, 2020 | 12.47 | 12.76 | 12.33 | 12.68 | 1,139,652 | +0.07(+0.56%) |
May 29, 2020 | 12.30 | 12.75 | 12.08 | 12.61 | 3,640,108 | +0.21(+1.69%) |
May 28, 2020 | 12.71 | 12.88 | 12.32 | 12.40 | 1,120,262 | -0.26(-2.05%) |
May 27, 2020 | 12.72 | 12.89 | 12.40 | 12.66 | 1,732,823 | -0.06(-0.47%) |
May 26, 2020 | 12.27 | 12.92 | 12.26 | 12.72 | 1,895,178 | +0.60(+4.95%) |
May 25, 2020 | 12.17 | 12.37 | 12.00 | 12.12 | 611,622 | -0.02(-0.16%) |
May 22, 2020 | 11.99 | 12.25 | 11.82 | 12.14 | 987,310 | +0.06(+0.50%) |
May 21, 2020 | 12.24 | 12.47 | 11.97 | 12.08 | 1,981,625 | -0.13(-1.06%) |
May 20, 2020 | 12.28 | 12.49 | 12.15 | 12.21 | 1,879,463 | +0.20(+1.67%) |
May 19, 2020 | 11.92 | 12.46 | 11.92 | 12.01 | 3,787,133 | +0.42(+3.62%) |
May 15, 2020 | 11.59 | 11.59 | 11.59 | 0 | +0.28(+2.48%) | |
May 14, 2020 | 10.86 | 11.55 | 10.71 | 11.31 | 3,274,294 | +0.22(+1.98%) |
May 13, 2020 | 11.63 | 11.70 | 10.84 | 11.09 | 2,422,723 | -0.46(-3.98%) |
May 12, 2020 | 11.82 | 12.08 | 11.46 | 11.55 | 2,060,658 | -0.04(-0.35%) |
May 11, 2020 | 11.08 | 11.74 | 11.04 | 11.59 | 2,166,603 | +0.57(+5.17%) |
May 08, 2020 | 10.81 | 11.09 | 10.33 | 11.02 | 1,919,987 | +0.43(+4.06%) |
May 07, 2020 | 11.40 | 11.52 | 10.51 | 10.59 | 2,600,003 | -0.62(-5.53%) |
May 06, 2020 | 11.52 | 11.67 | 11.01 | 11.21 | 1,166,392 | -0.26(-2.27%) |
May 05, 2020 | 11.48 | 11.92 | 11.27 | 11.47 | 2,043,802 | +0.22(+1.96%) |
May 04, 2020 | 10.30 | 11.29 | 10.28 | 11.25 | 1,753,456 | +0.47(+4.36%) |
May 01, 2020 | 11.40 | 11.54 | 10.64 | 10.78 | 2,035,628 | -0.86(-7.39%) |
Apr 30, 2020 | 12.28 | 12.28 | 11.53 | 11.64 | 3,963,638 | -0.30(-2.51%) |
Apr 29, 2020 | 11.06 | 12.16 | 11.06 | 11.94 | 2,545,384 | +1.13(+10.45%) |
Apr 28, 2020 | 10.45 | 10.95 | 10.42 | 10.81 | 2,515,391 | +0.46(+4.44%) |
Apr 27, 2020 | 10.45 | 10.54 | 10.22 | 10.35 | 1,474,161 | -0.10(-0.96%) |
Apr 24, 2020 | 10.40 | 10.65 | 10.22 | 10.45 | 1,804,745 | +0.10(+0.97%) |
Apr 23, 2020 | 10.30 | 10.78 | 10.28 | 10.35 | 1,760,004 | +0.09(+0.88%) |
Apr 22, 2020 | 10.31 | 10.40 | 10.06 | 10.26 | 1,695,664 | +0.06(+0.59%) |
Apr 21, 2020 | 10.00 | 10.38 | 9.900 | 10.20 | 2,240,344 | -0.16(-1.54%) |
Apr 20, 2020 | 9.630 | 10.49 | 9.550 | 10.36 | 3,360,317 | +0.06(+0.58%) |
Apr 17, 2020 | 9.900 | 10.34 | 9.760 | 10.30 | 4,846,684 | +0.45(+4.57%) |
Apr 16, 2020 | 9.930 | 10.10 | 9.770 | 9.850 | 1,938,709 | -0.15(-1.50%) |
Apr 15, 2020 | 9.940 | 10.06 | 9.360 | 10.00 | 2,924,837 | -0.19(-1.86%) |
Apr 14, 2020 | 10.07 | 10.35 | 10.02 | 10.19 | 1,997,902 | +0.18(+1.80%) |
Apr 13, 2020 | 10.20 | 10.20 | 9.850 | 10.01 | 2,830,248 | +0.00(+0.00%) |
Apr 09, 2020 | 10.01 | 10.01 | 10.01 | 0 | +0.50(+5.26%) | |
Apr 08, 2020 | 9.220 | 9.560 | 9.180 | 9.510 | 2,684,132 | +0.23(+2.48%) |
Apr 07, 2020 | 9.720 | 9.900 | 9.130 | 9.280 | 3,144,936 | +0.28(+3.11%) |
Apr 06, 2020 | 8.350 | 9.130 | 8.290 | 9.000 | 4,227,617 | +0.81(+9.89%) |
Apr 03, 2020 | 8.260 | 8.290 | 7.650 | 8.190 | 3,314,342 | +0.20(+2.50%) |
Apr 02, 2020 | 8.150 | 8.600 | 7.900 | 7.990 | 4,155,194 | +0.16(+2.04%) |