Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.06 | 11.30 | 10.75 | 11.15 | 1,243,668 | -0.05(-0.49%) |
Jun 29, 2020 | 10.39 | 11.20 | 10.19 | 11.20 | 2,193,692 | +1.16(+11.57%) |
Jun 26, 2020 | 10.30 | 10.35 | 9.902 | 10.04 | 1,802,606 | -0.40(-3.85%) |
Jun 25, 2020 | 9.966 | 10.46 | 9.829 | 10.44 | 993,416 | +0.34(+3.35%) |
Jun 24, 2020 | 10.82 | 10.90 | 9.952 | 10.10 | 1,330,465 | -0.97(-8.75%) |
Jun 23, 2020 | 11.24 | 11.24 | 10.76 | 11.07 | 1,443,554 | +0.16(+1.51%) |
Jun 22, 2020 | 10.85 | 11.03 | 10.50 | 10.91 | 1,184,420 | +0.10(+0.93%) |
Jun 19, 2020 | 11.00 | 11.37 | 10.56 | 10.81 | 2,898,760 | +0.12(+1.11%) |
Jun 18, 2020 | 10.71 | 11.05 | 10.61 | 10.69 | 1,105,150 | -0.27(-2.50%) |
Jun 17, 2020 | 11.57 | 11.57 | 10.93 | 10.96 | 1,432,433 | -0.58(-4.99%) |
Jun 16, 2020 | 11.94 | 12.29 | 11.41 | 11.54 | 1,533,335 | +0.28(+2.52%) |
Jun 15, 2020 | 10.70 | 11.34 | 10.51 | 11.25 | 1,540,565 | -0.09(-0.81%) |
Jun 12, 2020 | 11.68 | 11.70 | 10.79 | 11.35 | 1,536,934 | +0.60(+5.62%) |
Jun 11, 2020 | 11.42 | 11.71 | 10.68 | 10.74 | 2,059,902 | -1.77(-14.17%) |
Jun 10, 2020 | 13.71 | 13.80 | 12.46 | 12.52 | 2,204,964 | -1.36(-9.82%) |
Jun 09, 2020 | 13.71 | 14.18 | 13.39 | 13.88 | 1,599,284 | -0.49(-3.44%) |
Jun 08, 2020 | 14.24 | 14.56 | 14.06 | 14.37 | 1,749,949 | +0.61(+4.45%) |
Jun 05, 2020 | 14.31 | 14.40 | 13.66 | 13.76 | 2,976,197 | +0.69(+5.32%) |
Jun 04, 2020 | 13.06 | 13.17 | 12.76 | 13.07 | 2,189,867 | -0.16(-1.18%) |
Jun 03, 2020 | 12.72 | 13.33 | 12.65 | 13.22 | 1,783,847 | +0.92(+7.51%) |
Jun 02, 2020 | 12.20 | 12.34 | 11.95 | 12.30 | 1,418,356 | +0.32(+2.67%) |
Jun 01, 2020 | 11.66 | 12.11 | 11.55 | 11.98 | 1,678,963 | +0.42(+3.64%) |
May 29, 2020 | 11.60 | 11.83 | 11.29 | 11.56 | 2,979,479 | -0.32(-2.69%) |
May 28, 2020 | 12.12 | 12.37 | 11.72 | 11.88 | 2,581,411 | -0.10(-0.84%) |
May 27, 2020 | 11.67 | 12.02 | 11.36 | 11.98 | 2,567,681 | +0.84(+7.55%) |
May 26, 2020 | 11.46 | 11.60 | 11.07 | 11.14 | 1,873,306 | +0.47(+4.37%) |
May 22, 2020 | 10.74 | 10.79 | 10.42 | 10.67 | 1,274,107 | +0.09(+0.86%) |
May 21, 2020 | 10.34 | 10.77 | 10.34 | 10.58 | 2,254,868 | +0.16(+1.58%) |
May 20, 2020 | 10.30 | 10.51 | 10.25 | 10.41 | 1,830,147 | +0.44(+4.40%) |
May 19, 2020 | 9.701 | 10.29 | 9.591 | 9.975 | 2,448,884 | +0.14(+1.39%) |
May 18, 2020 | 9.609 | 10.01 | 9.445 | 9.838 | 2,620,825 | +1.01(+11.39%) |
May 15, 2020 | 8.686 | 8.869 | 8.485 | 8.832 | 1,490,450 | +0.04(+0.42%) |
May 14, 2020 | 8.037 | 8.869 | 7.817 | 8.795 | 2,514,880 | +0.38(+4.57%) |
May 13, 2020 | 8.987 | 9.051 | 8.274 | 8.411 | 1,784,809 | -0.74(-8.09%) |
May 12, 2020 | 9.883 | 9.947 | 9.152 | 9.152 | 1,205,303 | -0.63(-6.45%) |
May 11, 2020 | 9.646 | 9.966 | 9.541 | 9.783 | 2,138,170 | -0.16(-1.65%) |
May 08, 2020 | 9.682 | 10.05 | 9.509 | 9.947 | 2,196,464 | +0.65(+6.98%) |
May 07, 2020 | 9.408 | 9.746 | 9.198 | 9.298 | 2,754,719 | +0.13(+1.40%) |
May 06, 2020 | 9.673 | 9.838 | 9.079 | 9.170 | 1,850,918 | -0.33(-3.46%) |
May 05, 2020 | 10.06 | 10.22 | 9.454 | 9.499 | 2,109,073 | -0.18(-1.89%) |
May 04, 2020 | 9.426 | 9.819 | 9.307 | 9.682 | 2,568,247 | -0.17(-1.76%) |
May 01, 2020 | 10.08 | 10.13 | 9.527 | 9.856 | 3,025,853 | -0.66(-6.26%) |
Apr 30, 2020 | 10.50 | 10.80 | 9.179 | 10.51 | 5,276,141 | +0.97(+10.15%) |
Apr 29, 2020 | 9.307 | 9.673 | 9.262 | 9.545 | 3,374,235 | +0.59(+6.64%) |
Apr 28, 2020 | 9.280 | 9.408 | 8.841 | 8.951 | 1,709,072 | +0.16(+1.87%) |
Apr 27, 2020 | 8.466 | 8.969 | 8.384 | 8.786 | 2,570,237 | +0.39(+4.68%) |
Apr 24, 2020 | 8.174 | 8.485 | 7.918 | 8.393 | 2,215,496 | +0.39(+4.91%) |
Apr 23, 2020 | 7.826 | 8.375 | 7.781 | 8.000 | 1,709,275 | +0.26(+3.31%) |
Apr 22, 2020 | 7.662 | 7.890 | 7.442 | 7.744 | 1,841,904 | +0.30(+4.05%) |
Apr 21, 2020 | 7.323 | 7.561 | 7.205 | 7.442 | 1,734,309 | -0.17(-2.28%) |
Apr 20, 2020 | 7.927 | 8.055 | 7.552 | 7.616 | 1,977,920 | -0.63(-7.65%) |
Apr 17, 2020 | 8.265 | 8.686 | 8.101 | 8.247 | 2,436,870 | +0.57(+7.38%) |
Apr 16, 2020 | 7.954 | 8.046 | 7.497 | 7.680 | 1,830,225 | -0.39(-4.87%) |
Apr 15, 2020 | 7.835 | 8.110 | 7.543 | 8.073 | 1,416,700 | -0.33(-3.92%) |
Apr 14, 2020 | 8.677 | 8.923 | 8.265 | 8.402 | 1,181,734 | +0.16(+2.00%) |
Apr 13, 2020 | 8.786 | 8.960 | 7.991 | 8.238 | 1,314,371 | -0.45(-5.16%) |
Apr 09, 2020 | 8.521 | 9.161 | 8.411 | 8.686 | 2,088,293 | +0.68(+8.45%) |
Apr 08, 2020 | 7.625 | 8.274 | 7.406 | 8.009 | 1,806,171 | +0.65(+8.82%) |
Apr 07, 2020 | 7.671 | 8.151 | 7.200 | 7.360 | 3,186,548 | +0.10(+1.39%) |
Apr 06, 2020 | 6.702 | 7.442 | 6.683 | 7.259 | 2,374,306 | +0.99(+15.74%) |
Apr 03, 2020 | 6.830 | 6.866 | 5.943 | 6.272 | 2,002,871 | -0.36(-5.38%) |
Apr 02, 2020 | 6.382 | 6.866 | 6.219 | 6.629 | 1,986,418 | +0.15(+2.26%) |