Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.85 | 10.93 | 10.65 | 10.84 | 2,330,279 | -0.03(-0.27%) |
Jun 29, 2020 | 10.48 | 10.89 | 10.38 | 10.87 | 1,706,548 | +0.50(+4.86%) |
Jun 26, 2020 | 10.54 | 10.57 | 10.31 | 10.37 | 3,148,318 | -0.28(-2.64%) |
Jun 25, 2020 | 10.73 | 10.90 | 10.49 | 10.65 | 1,803,257 | -0.29(-2.66%) |
Jun 24, 2020 | 10.97 | 11.08 | 10.63 | 10.94 | 3,022,549 | -0.24(-2.17%) |
Jun 23, 2020 | 11.50 | 11.53 | 11.08 | 11.18 | 1,633,261 | -0.13(-1.11%) |
Jun 22, 2020 | 11.42 | 11.52 | 11.22 | 11.31 | 1,675,612 | -0.17(-1.52%) |
Jun 19, 2020 | 11.68 | 11.77 | 11.33 | 11.48 | 3,049,149 | -0.06(-0.50%) |
Jun 18, 2020 | 11.23 | 11.70 | 11.06 | 11.54 | 2,097,183 | +0.29(+2.58%) |
Jun 17, 2020 | 11.54 | 11.56 | 11.12 | 11.25 | 2,431,703 | -0.35(-3.01%) |
Jun 16, 2020 | 11.55 | 11.73 | 11.34 | 11.60 | 1,843,479 | +0.53(+4.82%) |
Jun 15, 2020 | 10.60 | 11.18 | 10.49 | 11.07 | 2,913,336 | +0.06(+0.53%) |
Jun 12, 2020 | 11.07 | 11.20 | 10.70 | 11.01 | 2,693,855 | +0.36(+3.37%) |
Jun 11, 2020 | 10.56 | 10.91 | 10.48 | 10.65 | 3,773,077 | -0.65(-5.75%) |
Jun 10, 2020 | 11.53 | 11.62 | 11.20 | 11.30 | 2,956,286 | -0.33(-2.83%) |
Jun 09, 2020 | 11.69 | 11.81 | 11.32 | 11.63 | 3,476,922 | -0.32(-2.68%) |
Jun 08, 2020 | 12.04 | 12.20 | 11.85 | 11.95 | 3,628,668 | +0.22(+1.90%) |
Jun 05, 2020 | 12.11 | 12.15 | 11.65 | 11.73 | 4,753,796 | +0.04(+0.33%) |
Jun 04, 2020 | 11.80 | 12.03 | 11.57 | 11.69 | 3,767,713 | -0.16(-1.39%) |
Jun 03, 2020 | 11.54 | 12.12 | 11.54 | 11.85 | 4,621,355 | +0.47(+4.17%) |
Jun 02, 2020 | 11.61 | 11.71 | 11.37 | 11.38 | 4,749,786 | +0.04(+0.34%) |
Jun 01, 2020 | 11.41 | 11.58 | 11.23 | 11.34 | 5,641,124 | +0.19(+1.74%) |
May 29, 2020 | 10.89 | 11.43 | 10.77 | 11.14 | 1,736,946 | +0.16(+1.50%) |
May 28, 2020 | 11.85 | 11.85 | 10.90 | 10.98 | 3,798,310 | -0.75(-6.36%) |
May 27, 2020 | 11.58 | 11.98 | 11.32 | 11.73 | 2,684,811 | +0.48(+4.31%) |
May 26, 2020 | 11.25 | 11.56 | 11.18 | 11.24 | 2,088,293 | +0.41(+3.76%) |
May 22, 2020 | 10.62 | 10.88 | 10.55 | 10.83 | 1,406,418 | +0.17(+1.64%) |
May 21, 2020 | 10.63 | 10.80 | 10.48 | 10.66 | 2,666,467 | +0.02(+0.18%) |
May 20, 2020 | 10.58 | 10.77 | 10.46 | 10.64 | 2,449,396 | +0.19(+1.86%) |
May 19, 2020 | 10.53 | 10.95 | 10.41 | 10.45 | 3,148,931 | -0.14(-1.28%) |
May 18, 2020 | 10.73 | 11.03 | 10.55 | 10.58 | 4,633,228 | +0.33(+3.21%) |
May 15, 2020 | 10.18 | 10.47 | 10.12 | 10.25 | 1,252,893 | -0.07(-0.66%) |
May 14, 2020 | 9.691 | 10.39 | 9.507 | 10.32 | 1,844,615 | +0.40(+4.00%) |
May 13, 2020 | 10.29 | 10.36 | 9.720 | 9.924 | 3,019,689 | -0.25(-2.47%) |
May 12, 2020 | 10.51 | 10.68 | 10.12 | 10.18 | 2,253,555 | -0.25(-2.41%) |
May 11, 2020 | 10.64 | 10.64 | 10.18 | 10.43 | 3,587,165 | -0.33(-3.06%) |
May 08, 2020 | 10.49 | 10.90 | 10.33 | 10.76 | 3,898,946 | +0.58(+5.71%) |
May 07, 2020 | 10.66 | 10.97 | 10.16 | 10.18 | 4,312,285 | +0.59(+6.16%) |
May 06, 2020 | 10.09 | 10.14 | 9.585 | 9.585 | 1,706,120 | -0.39(-3.88%) |
May 05, 2020 | 10.44 | 10.60 | 9.924 | 9.972 | 2,336,326 | -0.38(-3.65%) |
May 04, 2020 | 10.01 | 10.41 | 9.749 | 10.35 | 2,752,947 | +0.17(+1.71%) |
May 01, 2020 | 10.20 | 10.46 | 10.03 | 10.18 | 3,169,830 | -0.35(-3.31%) |
Apr 30, 2020 | 10.31 | 10.57 | 9.933 | 10.52 | 2,377,158 | -0.08(-0.73%) |
Apr 29, 2020 | 10.44 | 10.91 | 10.31 | 10.60 | 4,843,885 | +0.59(+5.90%) |
Apr 28, 2020 | 10.36 | 10.52 | 9.769 | 10.01 | 4,127,774 | -0.06(-0.58%) |
Apr 27, 2020 | 10.07 | 10.51 | 9.943 | 10.07 | 3,251,845 | +0.13(+1.27%) |
Apr 24, 2020 | 9.933 | 10.11 | 9.827 | 9.943 | 1,569,886 | +0.08(+0.79%) |
Apr 23, 2020 | 9.953 | 10.18 | 9.662 | 9.866 | 2,296,316 | +0.18(+1.90%) |
Apr 22, 2020 | 10.15 | 10.15 | 9.459 | 9.682 | 4,287,185 | +0.35(+3.73%) |
Apr 21, 2020 | 9.198 | 9.614 | 9.198 | 9.333 | 4,845,634 | +0.28(+3.10%) |
Apr 20, 2020 | 8.810 | 9.362 | 8.636 | 9.052 | 4,083,177 | +0.05(+0.54%) |
Apr 17, 2020 | 9.043 | 9.285 | 8.801 | 9.004 | 2,817,719 | +0.40(+4.61%) |
Apr 16, 2020 | 7.891 | 8.907 | 7.658 | 8.607 | 6,630,384 | +0.65(+8.15%) |
Apr 15, 2020 | 7.997 | 8.229 | 7.784 | 7.958 | 2,978,343 | -0.44(-5.19%) |
Apr 14, 2020 | 8.152 | 8.529 | 8.007 | 8.394 | 3,125,437 | +0.46(+5.73%) |
Apr 13, 2020 | 8.694 | 8.713 | 7.716 | 7.939 | 6,546,607 | -0.77(-8.89%) |
Apr 09, 2020 | 8.268 | 8.839 | 8.268 | 8.713 | 6,677,622 | +0.73(+9.09%) |
Apr 08, 2020 | 7.639 | 8.108 | 7.503 | 7.987 | 3,159,554 | +0.47(+6.31%) |
Apr 07, 2020 | 7.319 | 8.007 | 7.281 | 7.513 | 6,467,127 | +0.69(+10.07%) |
Apr 06, 2020 | 6.545 | 7.014 | 6.545 | 6.826 | 5,066,239 | +0.60(+9.64%) |
Apr 03, 2020 | 6.593 | 6.671 | 6.061 | 6.225 | 2,702,139 | -0.38(-5.72%) |
Apr 02, 2020 | 6.671 | 6.961 | 6.496 | 6.603 | 2,700,140 | -0.06(-0.87%) |