Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.73 | 10.94 | 10.71 | 10.79 | 1,029,636 | -0.11(-1.01%) |
Jun 29, 2020 | 10.75 | 10.95 | 10.65 | 10.90 | 1,427,879 | +0.31(+2.93%) |
Jun 26, 2020 | 10.73 | 10.74 | 10.52 | 10.59 | 1,419,600 | -0.22(-2.04%) |
Jun 25, 2020 | 10.53 | 10.84 | 10.49 | 10.81 | 1,688,357 | +0.26(+2.46%) |
Jun 24, 2020 | 11.00 | 11.06 | 10.42 | 10.55 | 1,957,847 | -0.56(-5.04%) |
Jun 23, 2020 | 11.35 | 11.41 | 11.08 | 11.11 | 1,306,888 | -0.12(-1.07%) |
Jun 22, 2020 | 11.02 | 11.25 | 10.98 | 11.23 | 1,225,214 | +0.26(+2.37%) |
Jun 19, 2020 | 11.09 | 11.18 | 10.70 | 10.97 | 1,661,600 | +0.16(+1.48%) |
Jun 18, 2020 | 10.60 | 10.85 | 10.58 | 10.81 | 1,310,167 | +0.24(+2.27%) |
Jun 17, 2020 | 10.61 | 10.71 | 10.50 | 10.57 | 1,265,524 | -0.10(-0.94%) |
Jun 16, 2020 | 10.70 | 10.88 | 10.43 | 10.67 | 2,183,049 | +0.30(+2.89%) |
Jun 15, 2020 | 9.830 | 10.42 | 9.800 | 10.37 | 2,055,908 | +0.22(+2.17%) |
Jun 12, 2020 | 10.20 | 10.30 | 9.960 | 10.15 | 2,055,100 | +0.16(+1.60%) |
Jun 11, 2020 | 10.20 | 10.31 | 9.870 | 9.990 | 4,395,915 | -0.76(-7.07%) |
Jun 10, 2020 | 10.59 | 10.96 | 10.51 | 10.75 | 2,196,114 | +0.04(+0.37%) |
Jun 09, 2020 | 10.54 | 10.79 | 10.50 | 10.71 | 2,318,647 | +0.04(+0.37%) |
Jun 08, 2020 | 10.89 | 10.95 | 10.64 | 10.67 | 2,625,794 | -0.34(-3.09%) |
Jun 05, 2020 | 10.92 | 11.08 | 10.90 | 11.01 | 2,874,200 | +0.62(+5.97%) |
Jun 04, 2020 | 10.31 | 10.47 | 10.24 | 10.39 | 1,826,435 | +0.08(+0.78%) |
Jun 03, 2020 | 10.27 | 10.47 | 10.14 | 10.31 | 3,207,716 | -0.06(-0.58%) |
Jun 02, 2020 | 10.18 | 10.38 | 10.16 | 10.37 | 2,392,959 | +0.29(+2.88%) |
Jun 01, 2020 | 9.770 | 10.11 | 9.745 | 10.08 | 3,187,728 | +0.30(+3.07%) |
May 29, 2020 | 9.240 | 9.955 | 9.185 | 9.780 | 3,203,400 | +0.41(+4.38%) |
May 28, 2020 | 9.270 | 9.570 | 9.155 | 9.370 | 2,055,852 | +0.10(+1.08%) |
May 27, 2020 | 9.380 | 9.420 | 9.150 | 9.270 | 2,881,548 | -0.29(-3.03%) |
May 26, 2020 | 9.580 | 9.660 | 9.365 | 9.560 | 2,174,372 | +0.24(+2.58%) |
May 22, 2020 | 9.260 | 9.370 | 9.050 | 9.320 | 1,831,800 | -0.22(-2.31%) |
May 21, 2020 | 9.690 | 9.700 | 9.430 | 9.540 | 2,495,743 | +0.07(+0.74%) |
May 20, 2020 | 9.390 | 9.580 | 9.265 | 9.470 | 2,494,069 | +0.33(+3.61%) |
May 19, 2020 | 9.220 | 9.310 | 9.020 | 9.140 | 2,370,191 | -0.14(-1.51%) |
May 18, 2020 | 9.150 | 9.400 | 9.110 | 9.280 | 4,209,818 | +0.65(+7.53%) |
May 15, 2020 | 8.400 | 8.630 | 8.200 | 8.630 | 3,609,100 | +0.42(+5.12%) |
May 14, 2020 | 7.890 | 8.240 | 7.860 | 8.210 | 3,027,533 | +0.50(+6.49%) |
May 13, 2020 | 7.920 | 8.040 | 7.610 | 7.710 | 2,403,409 | -0.16(-2.03%) |
May 12, 2020 | 8.020 | 8.060 | 7.820 | 7.870 | 2,580,857 | -0.07(-0.88%) |
May 11, 2020 | 8.130 | 8.190 | 7.740 | 7.940 | 2,500,361 | -0.17(-2.10%) |
May 08, 2020 | 7.950 | 8.195 | 7.790 | 8.110 | 4,093,900 | +0.43(+5.60%) |
May 07, 2020 | 8.290 | 8.325 | 7.670 | 7.680 | 3,753,113 | -0.20(-2.54%) |
May 06, 2020 | 7.970 | 8.040 | 7.560 | 7.880 | 4,748,266 | -0.33(-4.02%) |
May 05, 2020 | 7.890 | 8.220 | 7.840 | 8.210 | 5,281,574 | +0.84(+11.40%) |
May 04, 2020 | 6.940 | 7.370 | 6.860 | 7.370 | 3,143,395 | +0.37(+5.29%) |
May 01, 2020 | 7.040 | 7.090 | 6.830 | 7.000 | 2,331,200 | -0.02(-0.28%) |
Apr 30, 2020 | 6.980 | 7.120 | 6.520 | 7.020 | 5,364,795 | +0.63(+9.86%) |
Apr 29, 2020 | 6.450 | 6.630 | 6.320 | 6.390 | 3,675,877 | +0.38(+6.32%) |
Apr 28, 2020 | 6.140 | 6.270 | 5.910 | 6.010 | 3,445,393 | -0.07(-1.15%) |
Apr 27, 2020 | 6.090 | 6.140 | 5.930 | 6.080 | 3,458,926 | -0.55(-8.30%) |
Apr 24, 2020 | 6.690 | 6.742 | 6.430 | 6.630 | 3,406,600 | +0.02(+0.30%) |
Apr 23, 2020 | 6.830 | 6.990 | 6.420 | 6.610 | 5,184,911 | +0.18(+2.80%) |
Apr 22, 2020 | 6.650 | 6.850 | 6.230 | 6.430 | 7,189,603 | +0.01(+0.16%) |
Apr 21, 2020 | 6.520 | 6.860 | 5.970 | 6.420 | 12,593,662 | -1.57(-19.65%) |
Apr 20, 2020 | 8.020 | 8.180 | 7.760 | 7.990 | 6,212,432 | -0.59(-6.88%) |
Apr 17, 2020 | 8.450 | 8.660 | 8.430 | 8.580 | 1,588,700 | +0.02(+0.23%) |
Apr 16, 2020 | 8.600 | 8.620 | 8.240 | 8.560 | 1,897,123 | +0.06(+0.71%) |
Apr 15, 2020 | 8.560 | 8.670 | 8.230 | 8.500 | 3,048,054 | -0.62(-6.80%) |
Apr 14, 2020 | 9.420 | 9.450 | 8.900 | 9.120 | 2,351,578 | -0.60(-6.17%) |
Apr 13, 2020 | 9.570 | 9.830 | 9.490 | 9.720 | 1,346,431 | -0.02(-0.21%) |
Apr 09, 2020 | 10.31 | 11.02 | 9.470 | 9.740 | 4,841,700 | -0.46(-4.51%) |
Apr 08, 2020 | 9.740 | 10.24 | 9.550 | 10.20 | 2,971,253 | +0.36(+3.66%) |
Apr 07, 2020 | 10.25 | 10.26 | 9.610 | 9.840 | 2,512,360 | -0.18(-1.80%) |
Apr 06, 2020 | 10.01 | 10.21 | 9.660 | 10.02 | 1,981,545 | -0.40(-3.84%) |
Apr 03, 2020 | 10.20 | 10.52 | 9.830 | 10.42 | 6,397,600 | +1.36(+15.01%) |
Apr 02, 2020 | 8.070 | 9.560 | 7.860 | 9.060 | 5,168,845 | +1.44(+18.90%) |