Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.90 | 11.01 | 10.59 | 10.90 | 13,329,544 | -0.16(-1.45%) |
Jun 29, 2020 | 10.37 | 11.12 | 10.17 | 11.06 | 15,586,348 | +0.76(+7.38%) |
Jun 26, 2020 | 10.59 | 10.72 | 10.18 | 10.30 | 15,064,900 | -0.37(-3.47%) |
Jun 25, 2020 | 10.05 | 10.75 | 9.890 | 10.67 | 15,200,873 | +0.41(+4.00%) |
Jun 24, 2020 | 11.05 | 11.19 | 10.25 | 10.26 | 20,157,020 | -1.08(-9.52%) |
Jun 23, 2020 | 11.27 | 11.38 | 10.84 | 11.34 | 15,318,048 | +0.13(+1.16%) |
Jun 22, 2020 | 11.12 | 11.41 | 11.02 | 11.21 | 11,924,948 | -0.19(-1.67%) |
Jun 19, 2020 | 12.23 | 12.31 | 11.28 | 11.40 | 20,210,400 | -0.64(-5.32%) |
Jun 18, 2020 | 11.70 | 12.14 | 11.50 | 12.04 | 13,520,719 | +0.10(+0.84%) |
Jun 17, 2020 | 12.06 | 12.23 | 11.84 | 11.94 | 13,324,147 | -0.33(-2.69%) |
Jun 16, 2020 | 12.95 | 12.99 | 12.10 | 12.27 | 19,508,284 | +0.26(+2.16%) |
Jun 15, 2020 | 11.40 | 12.30 | 11.20 | 12.01 | 19,242,380 | -0.21(-1.72%) |
Jun 12, 2020 | 12.26 | 12.48 | 11.51 | 12.22 | 20,395,800 | +1.11(+9.99%) |
Jun 11, 2020 | 11.15 | 12.07 | 10.92 | 11.11 | 27,946,188 | -1.52(-12.03%) |
Jun 10, 2020 | 13.34 | 13.48 | 12.03 | 12.63 | 33,331,748 | -1.58(-11.12%) |
Jun 09, 2020 | 14.32 | 14.70 | 13.75 | 14.21 | 21,605,932 | -1.38(-8.85%) |
Jun 08, 2020 | 14.86 | 15.62 | 14.26 | 15.59 | 35,090,056 | +1.90(+13.88%) |
Jun 05, 2020 | 15.10 | 15.51 | 13.32 | 13.69 | 48,444,800 | +0.67(+5.15%) |
Jun 04, 2020 | 12.14 | 13.38 | 11.63 | 13.02 | 57,813,780 | +1.75(+15.53%) |
Jun 03, 2020 | 10.53 | 11.52 | 10.52 | 11.27 | 24,975,384 | +0.96(+9.31%) |
Jun 02, 2020 | 10.46 | 10.51 | 10.02 | 10.31 | 17,545,908 | +0.11(+1.08%) |
Jun 01, 2020 | 10.14 | 10.75 | 9.970 | 10.20 | 16,886,608 | +0.13(+1.29%) |
May 29, 2020 | 9.890 | 10.32 | 9.750 | 10.07 | 13,444,800 | -0.10(-0.98%) |
May 28, 2020 | 10.70 | 10.80 | 10.07 | 10.17 | 15,663,281 | -0.73(-6.70%) |
May 27, 2020 | 11.66 | 11.80 | 10.23 | 10.90 | 27,889,908 | +0.34(+3.22%) |
May 26, 2020 | 10.03 | 10.71 | 9.960 | 10.56 | 23,824,048 | +1.32(+14.29%) |
May 22, 2020 | 9.590 | 9.650 | 9.070 | 9.240 | 11,592,500 | -0.20(-2.12%) |
May 21, 2020 | 9.270 | 9.640 | 9.200 | 9.440 | 12,757,200 | +0.25(+2.72%) |
May 20, 2020 | 9.120 | 9.420 | 9.060 | 9.190 | 16,954,660 | +0.27(+3.03%) |
May 19, 2020 | 9.200 | 9.400 | 8.700 | 8.920 | 18,462,568 | -0.06(-0.67%) |
May 18, 2020 | 8.780 | 8.980 | 8.430 | 8.980 | 20,122,916 | +0.74(+8.98%) |
May 15, 2020 | 8.040 | 8.420 | 7.940 | 8.240 | 12,249,900 | +0.01(+0.12%) |
May 14, 2020 | 7.670 | 8.300 | 7.340 | 8.230 | 19,547,316 | +0.34(+4.31%) |
May 13, 2020 | 8.020 | 8.060 | 7.560 | 7.890 | 18,813,960 | -0.17(-2.11%) |
May 12, 2020 | 8.560 | 8.740 | 8.050 | 8.060 | 15,083,562 | -0.50(-5.84%) |
May 11, 2020 | 8.810 | 8.940 | 8.490 | 8.560 | 16,633,195 | -0.53(-5.83%) |
May 08, 2020 | 8.400 | 9.125 | 8.380 | 9.090 | 19,690,400 | +0.91(+11.12%) |
May 07, 2020 | 7.970 | 8.580 | 7.930 | 8.180 | 17,852,456 | +0.16(+2.00%) |
May 06, 2020 | 8.350 | 8.400 | 7.910 | 8.020 | 15,334,311 | -0.27(-3.26%) |
May 05, 2020 | 9.020 | 9.020 | 8.250 | 8.290 | 11,319,358 | -0.33(-3.83%) |
May 04, 2020 | 8.110 | 8.680 | 7.960 | 8.620 | 16,045,326 | -0.40(-4.43%) |
May 01, 2020 | 9.160 | 9.520 | 8.850 | 9.020 | 16,131,800 | -0.72(-7.39%) |
Apr 30, 2020 | 9.960 | 10.13 | 9.450 | 9.740 | 19,747,808 | -0.39(-3.85%) |
Apr 29, 2020 | 9.770 | 10.38 | 9.650 | 10.13 | 27,514,912 | +1.11(+12.31%) |
Apr 28, 2020 | 8.510 | 9.230 | 8.440 | 9.020 | 21,938,512 | +0.90(+11.08%) |
Apr 27, 2020 | 8.080 | 8.480 | 7.950 | 8.120 | 13,327,406 | +0.17(+2.14%) |
Apr 24, 2020 | 8.130 | 8.230 | 7.750 | 7.950 | 11,208,100 | -0.06(-0.75%) |
Apr 23, 2020 | 7.970 | 8.450 | 7.890 | 8.010 | 13,803,157 | +0.15(+1.91%) |
Apr 22, 2020 | 8.500 | 8.550 | 7.750 | 7.860 | 15,122,922 | -0.47(-5.64%) |
Apr 21, 2020 | 8.500 | 8.630 | 8.280 | 8.330 | 9,615,630 | -0.30(-3.48%) |
Apr 20, 2020 | 8.780 | 8.920 | 8.460 | 8.630 | 11,268,764 | -0.35(-3.90%) |
Apr 17, 2020 | 9.200 | 9.375 | 8.960 | 8.980 | 12,279,301 | +0.25(+2.86%) |
Apr 16, 2020 | 9.010 | 9.100 | 8.560 | 8.730 | 14,752,338 | -0.46(-5.01%) |
Apr 15, 2020 | 10.02 | 10.30 | 9.110 | 9.190 | 25,580,224 | -0.05(-0.54%) |
Apr 14, 2020 | 9.360 | 9.690 | 9.160 | 9.240 | 11,726,623 | +0.21(+2.33%) |
Apr 13, 2020 | 9.770 | 9.830 | 8.780 | 9.030 | 13,596,927 | -0.47(-4.95%) |
Apr 09, 2020 | 9.750 | 10.31 | 9.140 | 9.500 | 17,219,600 | +0.47(+5.20%) |
Apr 08, 2020 | 9.030 | 9.150 | 8.770 | 9.030 | 12,014,473 | +0.27(+3.08%) |
Apr 07, 2020 | 8.960 | 9.450 | 8.550 | 8.760 | 18,269,336 | +1.03(+13.32%) |
Apr 06, 2020 | 7.820 | 8.230 | 7.250 | 7.730 | 13,000,034 | +0.25(+3.34%) |
Apr 03, 2020 | 7.800 | 7.980 | 7.220 | 7.480 | 8,196,700 | -0.15(-1.97%) |
Apr 02, 2020 | 8.010 | 8.280 | 7.550 | 7.630 | 8,465,941 | -0.48(-5.92%) |