Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.02 | 12.15 | 11.93 | 12.13 | 22,640,898 | +0.06(+0.50%) |
Jun 29, 2020 | 11.80 | 12.14 | 11.65 | 12.07 | 10,649,391 | +0.32(+2.72%) |
Jun 26, 2020 | 11.94 | 12.14 | 11.66 | 11.75 | 22,311,102 | -0.20(-1.67%) |
Jun 25, 2020 | 11.99 | 12.13 | 11.75 | 11.95 | 18,358,664 | -0.10(-0.83%) |
Jun 24, 2020 | 12.27 | 12.34 | 12.02 | 12.05 | 20,028,920 | -0.40(-3.21%) |
Jun 23, 2020 | 12.19 | 12.46 | 12.16 | 12.45 | 9,701,859 | +0.36(+2.98%) |
Jun 22, 2020 | 12.21 | 12.28 | 11.99 | 12.09 | 23,394,224 | -0.19(-1.55%) |
Jun 19, 2020 | 12.29 | 12.43 | 12.15 | 12.28 | 20,168,900 | +0.16(+1.32%) |
Jun 18, 2020 | 12.23 | 12.30 | 12.12 | 12.12 | 11,274,078 | -0.20(-1.62%) |
Jun 17, 2020 | 12.15 | 12.47 | 12.11 | 12.32 | 24,294,714 | +0.26(+2.16%) |
Jun 16, 2020 | 12.06 | 12.18 | 11.92 | 12.06 | 25,019,116 | +0.35(+2.99%) |
Jun 15, 2020 | 11.25 | 11.82 | 11.18 | 11.71 | 14,736,728 | +0.14(+1.21%) |
Jun 12, 2020 | 11.70 | 11.73 | 11.28 | 11.57 | 12,099,100 | +0.35(+3.12%) |
Jun 11, 2020 | 11.37 | 11.61 | 11.18 | 11.22 | 17,252,456 | -0.67(-5.63%) |
Jun 10, 2020 | 12.00 | 12.08 | 11.47 | 11.89 | 11,058,912 | -0.25(-2.06%) |
Jun 09, 2020 | 12.11 | 12.25 | 12.04 | 12.14 | 9,058,641 | -0.25(-2.02%) |
Jun 08, 2020 | 12.40 | 12.41 | 12.26 | 12.39 | 12,659,679 | +0.19(+1.56%) |
Jun 05, 2020 | 12.50 | 12.64 | 12.09 | 12.20 | 14,196,600 | +0.02(+0.16%) |
Jun 04, 2020 | 12.00 | 12.21 | 11.71 | 12.18 | 18,508,758 | +0.42(+3.57%) |
Jun 03, 2020 | 11.50 | 11.85 | 11.43 | 11.76 | 13,316,333 | +0.40(+3.52%) |
Jun 02, 2020 | 11.60 | 11.62 | 11.28 | 11.36 | 9,531,856 | -0.12(-1.05%) |
Jun 01, 2020 | 11.38 | 11.56 | 11.30 | 11.48 | 10,754,407 | +0.09(+0.79%) |
May 29, 2020 | 11.25 | 11.45 | 11.19 | 11.39 | 10,222,200 | +0.02(+0.18%) |
May 28, 2020 | 11.57 | 11.63 | 11.31 | 11.37 | 8,138,833 | -0.22(-1.90%) |
May 27, 2020 | 11.52 | 11.67 | 11.18 | 11.59 | 16,447,249 | +0.20(+1.76%) |
May 26, 2020 | 11.59 | 11.67 | 11.26 | 11.39 | 8,701,164 | +0.28(+2.52%) |
May 22, 2020 | 10.98 | 11.25 | 10.89 | 11.11 | 8,472,300 | +0.10(+0.91%) |
May 21, 2020 | 10.90 | 11.05 | 10.81 | 11.01 | 14,376,552 | +0.08(+0.73%) |
May 20, 2020 | 10.77 | 10.97 | 10.69 | 10.93 | 20,269,864 | +0.42(+4.00%) |
May 19, 2020 | 10.44 | 10.77 | 10.38 | 10.51 | 9,737,506 | +0.03(+0.29%) |
May 18, 2020 | 10.33 | 10.51 | 10.26 | 10.48 | 12,549,577 | +0.45(+4.49%) |
May 15, 2020 | 9.760 | 10.15 | 9.740 | 10.03 | 12,476,700 | +0.17(+1.72%) |
May 14, 2020 | 9.410 | 9.920 | 9.410 | 9.860 | 13,275,417 | +0.26(+2.71%) |
May 13, 2020 | 9.950 | 10.01 | 9.510 | 9.600 | 19,066,844 | -0.36(-3.61%) |
May 12, 2020 | 9.800 | 10.29 | 9.800 | 9.960 | 29,807,884 | +0.29(+3.00%) |
May 11, 2020 | 9.540 | 9.730 | 9.510 | 9.670 | 11,554,416 | -0.03(-0.31%) |
May 08, 2020 | 9.560 | 9.735 | 9.510 | 9.700 | 12,909,499 | +0.22(+2.32%) |
May 07, 2020 | 9.370 | 9.560 | 9.360 | 9.480 | 15,381,311 | +0.14(+1.50%) |
May 06, 2020 | 9.460 | 9.580 | 9.340 | 9.340 | 10,635,893 | -0.06(-0.64%) |
May 05, 2020 | 9.650 | 9.660 | 9.320 | 9.400 | 9,564,483 | -0.07(-0.74%) |
May 04, 2020 | 9.200 | 9.570 | 9.040 | 9.470 | 19,309,900 | +0.13(+1.39%) |
May 01, 2020 | 9.480 | 9.520 | 9.275 | 9.340 | 16,529,100 | -0.32(-3.31%) |
Apr 30, 2020 | 9.580 | 9.830 | 9.520 | 9.660 | 17,652,112 | -0.15(-1.53%) |
Apr 29, 2020 | 9.710 | 9.910 | 9.580 | 9.810 | 17,276,268 | +0.33(+3.48%) |
Apr 28, 2020 | 9.760 | 9.770 | 9.320 | 9.480 | 14,046,589 | +0.24(+2.60%) |
Apr 27, 2020 | 9.080 | 9.300 | 8.870 | 9.240 | 19,969,348 | +0.37(+4.17%) |
Apr 24, 2020 | 8.400 | 9.040 | 8.320 | 8.870 | 24,950,500 | +0.81(+10.05%) |
Apr 23, 2020 | 8.140 | 8.150 | 7.950 | 8.060 | 7,857,875 | +0.01(+0.12%) |
Apr 22, 2020 | 8.140 | 8.150 | 7.840 | 8.050 | 11,491,017 | +0.15(+1.90%) |
Apr 21, 2020 | 7.810 | 8.020 | 7.730 | 7.900 | 19,857,140 | -0.13(-1.62%) |
Apr 20, 2020 | 7.900 | 8.250 | 7.810 | 8.030 | 17,174,534 | -0.10(-1.23%) |
Apr 17, 2020 | 8.100 | 8.170 | 7.730 | 8.130 | 18,324,900 | -0.57(-6.55%) |
Apr 16, 2020 | 7.630 | 7.730 | 7.400 | 8.700 | 8,798,705 | +1.13(+14.93%) |
Apr 15, 2020 | 7.600 | 7.860 | 7.180 | 7.570 | 15,788,527 | -0.48(-5.96%) |
Apr 14, 2020 | 8.090 | 8.110 | 7.940 | 8.050 | 9,547,512 | +0.17(+2.16%) |
Apr 13, 2020 | 7.930 | 7.970 | 7.540 | 7.880 | 9,013,366 | -0.05(-0.63%) |
Apr 09, 2020 | 7.850 | 8.200 | 7.540 | 7.930 | 16,120,900 | +0.49(+6.59%) |
Apr 08, 2020 | 7.450 | 7.760 | 7.300 | 7.440 | 19,566,820 | +0.10(+1.36%) |
Apr 07, 2020 | 7.750 | 8.050 | 7.270 | 7.340 | 16,332,005 | +0.33(+4.71%) |
Apr 06, 2020 | 6.740 | 7.020 | 6.600 | 7.010 | 21,934,236 | +0.73(+11.62%) |
Apr 03, 2020 | 6.490 | 6.570 | 6.265 | 6.280 | 15,835,100 | -0.18(-2.79%) |
Apr 02, 2020 | 6.580 | 6.740 | 6.220 | 6.460 | 12,134,243 | -0.17(-2.56%) |