Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.31 | 10.43 | 9.770 | 10.20 | 693,282 | -0.19(-1.83%) |
Jun 29, 2020 | 9.690 | 10.70 | 9.500 | 10.39 | 1,003,745 | +0.76(+7.89%) |
Jun 26, 2020 | 10.21 | 10.38 | 9.360 | 9.630 | 1,010,800 | -0.77(-7.40%) |
Jun 25, 2020 | 10.21 | 10.97 | 10.18 | 10.40 | 974,533 | -0.17(-1.61%) |
Jun 24, 2020 | 11.55 | 11.56 | 10.09 | 10.57 | 1,460,341 | -1.17(-9.97%) |
Jun 23, 2020 | 10.64 | 11.78 | 10.39 | 11.74 | 1,312,027 | +1.34(+12.88%) |
Jun 22, 2020 | 11.26 | 11.35 | 10.25 | 10.40 | 1,656,042 | -1.02(-8.93%) |
Jun 19, 2020 | 12.12 | 12.22 | 11.26 | 11.42 | 1,492,100 | -0.53(-4.44%) |
Jun 18, 2020 | 11.64 | 12.04 | 11.29 | 11.95 | 1,144,128 | -0.04(-0.33%) |
Jun 17, 2020 | 12.29 | 12.50 | 11.68 | 11.99 | 1,583,639 | -0.05(-0.42%) |
Jun 16, 2020 | 13.80 | 13.94 | 11.67 | 12.04 | 5,073,651 | -0.72(-5.64%) |
Jun 15, 2020 | 11.78 | 13.12 | 11.55 | 12.76 | 1,498,330 | +0.46(+3.74%) |
Jun 12, 2020 | 13.33 | 13.35 | 11.62 | 12.30 | 1,768,000 | +0.70(+6.03%) |
Jun 11, 2020 | 12.87 | 13.64 | 11.55 | 11.60 | 2,246,382 | -2.94(-20.22%) |
Jun 10, 2020 | 15.80 | 16.08 | 14.51 | 14.54 | 2,433,532 | -2.34(-13.86%) |
Jun 09, 2020 | 18.50 | 18.73 | 16.68 | 16.88 | 1,692,293 | -2.30(-11.99%) |
Jun 08, 2020 | 18.84 | 19.69 | 18.52 | 19.18 | 1,331,279 | +1.29(+7.21%) |
Jun 05, 2020 | 18.54 | 19.00 | 17.13 | 17.89 | 1,479,100 | +0.86(+5.05%) |
Jun 04, 2020 | 15.49 | 17.39 | 14.83 | 17.03 | 1,220,531 | +1.80(+11.82%) |
Jun 03, 2020 | 14.20 | 15.82 | 14.03 | 15.23 | 1,337,298 | +1.61(+11.82%) |
Jun 02, 2020 | 14.09 | 14.09 | 12.96 | 13.62 | 1,076,199 | -0.25(-1.80%) |
Jun 01, 2020 | 13.81 | 14.50 | 13.57 | 13.87 | 769,406 | +0.01(+0.07%) |
May 29, 2020 | 14.32 | 15.11 | 13.86 | 13.86 | 687,900 | -0.67(-4.61%) |
May 28, 2020 | 15.97 | 15.97 | 14.35 | 14.53 | 556,756 | -1.10(-7.04%) |
May 27, 2020 | 15.45 | 15.72 | 14.31 | 15.63 | 525,310 | +1.02(+6.98%) |
May 26, 2020 | 15.09 | 15.32 | 14.43 | 14.61 | 492,271 | +0.49(+3.47%) |
May 22, 2020 | 14.30 | 14.68 | 13.61 | 14.12 | 418,200 | -0.04(-0.28%) |
May 21, 2020 | 13.85 | 14.23 | 13.45 | 14.16 | 378,704 | +0.27(+1.94%) |
May 20, 2020 | 14.10 | 14.30 | 13.31 | 13.89 | 517,650 | +0.24(+1.76%) |
May 19, 2020 | 13.90 | 14.36 | 12.92 | 13.65 | 457,318 | -0.15(-1.09%) |
May 18, 2020 | 13.86 | 14.06 | 12.96 | 13.80 | 939,283 | +0.93(+7.23%) |
May 15, 2020 | 11.94 | 12.88 | 11.63 | 12.87 | 481,100 | +0.67(+5.49%) |
May 14, 2020 | 11.34 | 12.38 | 10.56 | 12.20 | 709,540 | +0.30(+2.52%) |
May 13, 2020 | 13.00 | 13.16 | 11.10 | 11.90 | 787,779 | -0.90(-7.07%) |
May 12, 2020 | 14.20 | 14.49 | 12.80 | 12.80 | 471,851 | -1.43(-10.01%) |
May 11, 2020 | 13.95 | 14.74 | 13.60 | 14.23 | 437,319 | -0.06(-0.42%) |
May 08, 2020 | 13.66 | 14.47 | 13.33 | 14.29 | 459,600 | +1.05(+7.93%) |
May 07, 2020 | 12.86 | 13.67 | 12.79 | 13.24 | 420,049 | +0.53(+4.17%) |
May 06, 2020 | 12.37 | 12.89 | 12.13 | 12.71 | 456,191 | +0.48(+3.92%) |
May 05, 2020 | 13.49 | 13.70 | 12.07 | 12.23 | 781,842 | -0.82(-6.28%) |
May 04, 2020 | 13.28 | 13.96 | 12.60 | 13.05 | 809,102 | -0.73(-5.30%) |
May 01, 2020 | 14.06 | 14.91 | 13.23 | 13.78 | 787,100 | -0.85(-5.81%) |
Apr 30, 2020 | 15.84 | 16.25 | 14.03 | 14.63 | 1,072,181 | -1.78(-10.85%) |
Apr 29, 2020 | 15.82 | 18.38 | 15.82 | 16.41 | 2,090,896 | +1.57(+10.58%) |
Apr 28, 2020 | 13.53 | 14.99 | 12.77 | 14.84 | 1,063,487 | +2.14(+16.85%) |
Apr 27, 2020 | 11.86 | 12.90 | 11.70 | 12.70 | 815,678 | +0.96(+8.18%) |
Apr 24, 2020 | 12.17 | 12.33 | 11.13 | 11.74 | 736,800 | -0.33(-2.73%) |
Apr 23, 2020 | 12.49 | 12.49 | 11.94 | 12.07 | 409,419 | -0.06(-0.49%) |
Apr 22, 2020 | 11.96 | 12.50 | 11.74 | 12.13 | 559,869 | +0.56(+4.84%) |
Apr 21, 2020 | 10.87 | 11.81 | 10.80 | 11.57 | 452,028 | +0.27(+2.39%) |
Apr 20, 2020 | 11.17 | 12.04 | 11.05 | 11.30 | 619,392 | -0.43(-3.67%) |
Apr 17, 2020 | 11.29 | 11.75 | 10.71 | 11.73 | 1,002,100 | +1.33(+12.79%) |
Apr 16, 2020 | 10.43 | 10.60 | 10.02 | 10.40 | 433,332 | -0.10(-0.95%) |
Apr 15, 2020 | 10.50 | 10.64 | 9.750 | 10.50 | 466,812 | -0.39(-3.58%) |
Apr 14, 2020 | 11.56 | 12.00 | 10.70 | 10.89 | 757,922 | -0.02(-0.18%) |
Apr 13, 2020 | 12.00 | 12.06 | 10.40 | 10.91 | 1,041,755 | -0.90(-7.62%) |
Apr 09, 2020 | 11.62 | 12.35 | 11.25 | 11.81 | 1,071,900 | +0.82(+7.46%) |
Apr 08, 2020 | 10.61 | 11.66 | 10.35 | 10.99 | 953,615 | +0.61(+5.88%) |
Apr 07, 2020 | 10.81 | 11.96 | 9.500 | 10.38 | 1,385,685 | +1.07(+11.49%) |
Apr 06, 2020 | 8.030 | 9.400 | 7.770 | 9.310 | 1,279,380 | +1.94(+26.32%) |
Apr 03, 2020 | 7.180 | 7.780 | 6.900 | 7.370 | 729,600 | +0.31(+4.39%) |
Apr 02, 2020 | 7.690 | 8.170 | 6.780 | 7.060 | 955,397 | -0.62(-8.07%) |