Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.66 | 12.52 | 11.53 | 12.35 | 22,256,456 | +0.53(+4.51%) |
Jun 29, 2020 | 11.42 | 11.95 | 11.26 | 11.81 | 17,572,088 | +0.47(+4.11%) |
Jun 26, 2020 | 11.71 | 11.71 | 11.24 | 11.35 | 17,263,358 | -0.48(-4.02%) |
Jun 25, 2020 | 11.01 | 11.82 | 10.95 | 11.82 | 13,524,410 | +0.54(+4.81%) |
Jun 24, 2020 | 12.05 | 12.08 | 11.04 | 11.28 | 19,679,740 | -1.08(-8.77%) |
Jun 23, 2020 | 12.54 | 12.60 | 12.33 | 12.36 | 13,974,587 | -0.02(-0.15%) |
Jun 22, 2020 | 12.30 | 12.49 | 12.09 | 12.38 | 13,500,520 | -0.02(-0.15%) |
Jun 19, 2020 | 13.11 | 13.13 | 12.32 | 12.40 | 31,248,280 | -0.14(-1.14%) |
Jun 18, 2020 | 12.11 | 12.68 | 12.03 | 12.55 | 15,106,078 | +0.22(+1.77%) |
Jun 17, 2020 | 12.79 | 12.80 | 12.30 | 12.33 | 16,476,640 | -0.54(-4.21%) |
Jun 16, 2020 | 13.41 | 13.45 | 12.42 | 12.87 | 24,732,508 | +0.48(+3.84%) |
Jun 15, 2020 | 11.37 | 12.63 | 11.14 | 12.39 | 20,671,670 | +0.24(+1.96%) |
Jun 12, 2020 | 12.53 | 12.66 | 11.71 | 12.16 | 21,104,810 | +0.48(+4.07%) |
Jun 11, 2020 | 12.00 | 12.60 | 11.63 | 11.68 | 29,245,714 | -2.12(-15.37%) |
Jun 10, 2020 | 14.38 | 14.50 | 13.52 | 13.80 | 27,779,862 | -0.88(-5.96%) |
Jun 09, 2020 | 14.86 | 14.86 | 14.11 | 14.68 | 25,016,530 | -0.92(-5.91%) |
Jun 08, 2020 | 14.74 | 15.65 | 14.45 | 15.60 | 38,223,340 | +1.79(+12.95%) |
Jun 05, 2020 | 13.53 | 14.28 | 13.52 | 13.81 | 29,204,172 | +1.27(+10.08%) |
Jun 04, 2020 | 12.36 | 12.77 | 12.05 | 12.55 | 23,646,628 | +0.10(+0.84%) |
Jun 03, 2020 | 12.45 | 12.57 | 12.23 | 12.44 | 25,328,108 | +0.37(+3.07%) |
Jun 02, 2020 | 11.64 | 12.08 | 11.51 | 12.07 | 22,875,352 | +0.66(+5.79%) |
Jun 01, 2020 | 11.17 | 11.54 | 10.97 | 11.41 | 21,901,412 | +0.27(+2.47%) |
May 29, 2020 | 11.26 | 11.32 | 10.80 | 11.13 | 30,310,814 | -0.34(-2.97%) |
May 28, 2020 | 11.54 | 11.90 | 11.31 | 11.48 | 20,084,312 | -0.08(-0.66%) |
May 27, 2020 | 11.32 | 11.60 | 10.91 | 11.55 | 21,201,866 | +0.30(+2.70%) |
May 26, 2020 | 11.41 | 11.48 | 11.16 | 11.25 | 24,604,976 | +0.27(+2.42%) |
May 22, 2020 | 11.24 | 11.32 | 10.87 | 10.98 | 20,388,058 | -0.37(-3.26%) |
May 21, 2020 | 11.35 | 11.57 | 11.13 | 11.35 | 24,136,540 | +0.03(+0.25%) |
May 20, 2020 | 10.83 | 11.36 | 10.76 | 11.32 | 29,735,078 | +0.76(+7.18%) |
May 19, 2020 | 10.80 | 10.91 | 10.48 | 10.57 | 27,713,930 | -0.47(-4.29%) |
May 18, 2020 | 9.987 | 11.01 | 9.959 | 11.04 | 42,289,428 | +1.73(+18.64%) |
May 15, 2020 | 9.353 | 9.698 | 9.251 | 9.305 | 24,261,230 | -0.12(-1.31%) |
May 14, 2020 | 8.765 | 9.608 | 8.642 | 9.428 | 23,538,826 | +0.25(+2.68%) |
May 13, 2020 | 9.807 | 9.836 | 8.917 | 9.182 | 25,466,888 | -0.76(-7.63%) |
May 12, 2020 | 10.14 | 10.31 | 9.807 | 9.940 | 23,056,856 | -0.09(-0.85%) |
May 11, 2020 | 9.931 | 10.15 | 9.769 | 10.03 | 18,650,416 | -0.11(-1.12%) |
May 08, 2020 | 9.741 | 10.15 | 9.561 | 10.14 | 22,482,152 | +0.65(+6.89%) |
May 07, 2020 | 9.277 | 9.589 | 9.248 | 9.485 | 21,277,142 | +0.43(+4.71%) |
May 06, 2020 | 9.267 | 9.476 | 9.049 | 9.059 | 20,932,004 | -0.28(-3.04%) |
May 05, 2020 | 10.06 | 10.20 | 9.239 | 9.343 | 32,074,370 | -0.16(-1.69%) |
May 04, 2020 | 8.746 | 9.514 | 8.575 | 9.504 | 26,835,682 | +0.26(+2.77%) |
May 01, 2020 | 9.646 | 9.855 | 9.187 | 9.248 | 29,639,728 | -0.70(-7.05%) |
Apr 30, 2020 | 10.53 | 10.53 | 9.694 | 9.949 | 47,907,472 | -0.49(-4.72%) |
Apr 29, 2020 | 9.627 | 10.49 | 9.570 | 10.44 | 39,534,672 | +1.42(+15.76%) |
Apr 28, 2020 | 8.803 | 9.097 | 8.557 | 9.021 | 30,072,438 | +0.58(+6.85%) |
Apr 27, 2020 | 8.054 | 8.623 | 7.827 | 8.443 | 29,446,636 | +0.05(+0.56%) |
Apr 24, 2020 | 8.708 | 9.078 | 8.263 | 8.395 | 48,689,308 | -0.06(-0.67%) |
Apr 23, 2020 | 8.149 | 8.547 | 7.969 | 8.452 | 46,169,392 | +0.65(+8.38%) |
Apr 22, 2020 | 7.438 | 7.865 | 7.401 | 7.798 | 41,788,048 | +0.60(+8.29%) |
Apr 21, 2020 | 6.927 | 7.353 | 6.785 | 7.202 | 36,712,136 | -0.03(-0.39%) |
Apr 20, 2020 | 6.538 | 7.599 | 6.349 | 7.230 | 43,911,892 | +0.05(+0.66%) |
Apr 17, 2020 | 6.538 | 7.183 | 6.529 | 7.183 | 36,251,908 | +0.86(+13.64%) |
Apr 16, 2020 | 6.614 | 6.614 | 6.188 | 6.320 | 28,339,772 | -0.27(-4.03%) |
Apr 15, 2020 | 6.775 | 6.822 | 6.443 | 6.586 | 36,772,104 | -0.64(-8.91%) |
Apr 14, 2020 | 7.448 | 7.723 | 7.107 | 7.230 | 39,469,232 | -0.21(-2.80%) |
Apr 13, 2020 | 8.102 | 8.102 | 7.277 | 7.438 | 48,873,212 | -0.34(-4.38%) |
Apr 09, 2020 | 9.116 | 9.220 | 7.552 | 7.780 | 65,852,696 | -0.51(-6.17%) |
Apr 08, 2020 | 7.865 | 8.320 | 7.836 | 8.291 | 29,053,386 | +0.67(+8.83%) |
Apr 07, 2020 | 8.102 | 8.367 | 7.372 | 7.618 | 42,353,828 | +0.12(+1.64%) |
Apr 06, 2020 | 7.419 | 7.581 | 7.211 | 7.495 | 29,822,228 | +0.28(+3.94%) |
Apr 03, 2020 | 7.419 | 7.609 | 6.955 | 7.211 | 37,861,816 | +0.09(+1.20%) |
Apr 02, 2020 | 6.453 | 7.770 | 6.406 | 7.126 | 54,093,904 | +0.87(+13.94%) |