Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.61 | 11.20 | 10.57 | 11.09 | 25,037,936 | +0.51(+4.80%) |
Jun 29, 2020 | 10.49 | 10.58 | 10.31 | 10.58 | 18,051,192 | +0.24(+2.32%) |
Jun 26, 2020 | 10.55 | 10.64 | 10.34 | 10.34 | 21,798,800 | -0.28(-2.62%) |
Jun 25, 2020 | 10.12 | 10.65 | 10.05 | 10.62 | 18,779,284 | +0.49(+4.83%) |
Jun 24, 2020 | 10.51 | 10.57 | 10.01 | 10.13 | 19,396,506 | -0.49(-4.60%) |
Jun 23, 2020 | 10.61 | 10.77 | 10.56 | 10.62 | 16,573,280 | +0.28(+2.69%) |
Jun 22, 2020 | 10.13 | 10.45 | 10.07 | 10.34 | 17,898,228 | +0.28(+2.76%) |
Jun 19, 2020 | 10.38 | 10.48 | 9.971 | 10.07 | 29,689,530 | -0.06(-0.57%) |
Jun 18, 2020 | 10.05 | 10.28 | 9.942 | 10.12 | 15,770,158 | -0.13(-1.31%) |
Jun 17, 2020 | 10.37 | 10.47 | 10.21 | 10.26 | 18,601,936 | -0.08(-0.74%) |
Jun 16, 2020 | 10.64 | 10.73 | 10.04 | 10.34 | 22,905,660 | +0.30(+2.96%) |
Jun 15, 2020 | 9.597 | 10.11 | 9.377 | 10.04 | 20,783,298 | -0.02(-0.19%) |
Jun 12, 2020 | 10.02 | 10.13 | 9.635 | 10.06 | 20,710,712 | +0.56(+5.85%) |
Jun 11, 2020 | 10.24 | 10.25 | 9.386 | 9.501 | 35,669,252 | -1.50(-13.60%) |
Jun 10, 2020 | 10.85 | 11.03 | 10.60 | 11.00 | 29,700,706 | +0.19(+1.77%) |
Jun 09, 2020 | 10.57 | 10.85 | 10.44 | 10.81 | 22,704,998 | +0.02(+0.18%) |
Jun 08, 2020 | 10.66 | 10.81 | 10.39 | 10.79 | 22,689,210 | +0.37(+3.59%) |
Jun 05, 2020 | 10.32 | 10.73 | 10.26 | 10.41 | 29,038,262 | +0.63(+6.47%) |
Jun 04, 2020 | 9.712 | 9.856 | 9.492 | 9.779 | 21,842,158 | +0.06(+0.59%) |
Jun 03, 2020 | 9.472 | 9.894 | 9.472 | 9.722 | 25,829,358 | +0.37(+4.00%) |
Jun 02, 2020 | 9.060 | 9.492 | 9.051 | 9.348 | 24,782,934 | +0.39(+4.39%) |
Jun 01, 2020 | 8.677 | 9.031 | 8.638 | 8.955 | 15,800,490 | +0.26(+2.98%) |
May 29, 2020 | 8.696 | 8.816 | 8.533 | 8.696 | 25,560,594 | -0.02(-0.22%) |
May 28, 2020 | 9.060 | 9.070 | 8.667 | 8.715 | 18,910,370 | -0.19(-2.15%) |
May 27, 2020 | 9.031 | 9.070 | 8.600 | 8.907 | 21,929,676 | +0.03(+0.32%) |
May 26, 2020 | 8.753 | 8.955 | 8.677 | 8.878 | 27,290,844 | +0.50(+5.95%) |
May 22, 2020 | 8.389 | 8.523 | 8.245 | 8.379 | 21,964,954 | -0.15(-1.80%) |
May 21, 2020 | 8.677 | 8.820 | 8.408 | 8.533 | 29,009,182 | -0.21(-2.41%) |
May 20, 2020 | 8.945 | 8.993 | 8.715 | 8.744 | 26,678,802 | -0.02(-0.22%) |
May 19, 2020 | 8.763 | 8.907 | 8.725 | 8.763 | 28,818,162 | -0.04(-0.44%) |
May 18, 2020 | 8.648 | 8.936 | 8.638 | 8.801 | 34,888,384 | +0.67(+8.25%) |
May 15, 2020 | 7.958 | 8.293 | 7.900 | 8.130 | 18,514,196 | +0.18(+2.29%) |
May 14, 2020 | 7.775 | 8.236 | 7.478 | 7.948 | 35,415,432 | -0.11(-1.31%) |
May 13, 2020 | 8.341 | 8.351 | 7.843 | 8.053 | 18,894,752 | -0.26(-3.11%) |
May 12, 2020 | 8.696 | 8.792 | 8.303 | 8.312 | 22,047,338 | -0.30(-3.45%) |
May 11, 2020 | 8.581 | 8.677 | 8.485 | 8.610 | 16,866,274 | -0.22(-2.50%) |
May 08, 2020 | 8.792 | 8.907 | 8.729 | 8.830 | 21,038,954 | +0.23(+2.68%) |
May 07, 2020 | 8.447 | 8.753 | 8.437 | 8.600 | 19,493,254 | +0.36(+4.42%) |
May 06, 2020 | 8.552 | 8.600 | 8.226 | 8.236 | 11,334,513 | -0.20(-2.39%) |
May 05, 2020 | 8.475 | 8.773 | 8.351 | 8.437 | 21,158,142 | +0.10(+1.15%) |
May 04, 2020 | 8.025 | 8.351 | 7.890 | 8.341 | 17,694,366 | +0.23(+2.84%) |
May 01, 2020 | 8.130 | 8.312 | 7.881 | 8.111 | 26,432,878 | -0.35(-4.19%) |
Apr 30, 2020 | 8.610 | 8.811 | 8.379 | 8.466 | 22,593,926 | -0.41(-4.64%) |
Apr 29, 2020 | 8.897 | 9.089 | 8.773 | 8.878 | 23,202,914 | +0.33(+3.81%) |
Apr 28, 2020 | 8.715 | 8.849 | 8.245 | 8.552 | 22,321,610 | +0.07(+0.79%) |
Apr 27, 2020 | 8.264 | 8.610 | 8.044 | 8.485 | 22,905,508 | +0.35(+4.36%) |
Apr 24, 2020 | 7.881 | 8.264 | 7.862 | 8.130 | 36,129,508 | +0.64(+8.58%) |
Apr 23, 2020 | 7.545 | 7.795 | 7.440 | 7.488 | 21,916,396 | +0.16(+2.23%) |
Apr 22, 2020 | 7.239 | 7.440 | 7.239 | 7.325 | 24,672,516 | +0.22(+3.10%) |
Apr 21, 2020 | 7.191 | 7.459 | 6.999 | 7.104 | 31,911,544 | -0.58(-7.61%) |
Apr 20, 2020 | 7.564 | 7.967 | 7.478 | 7.689 | 20,431,940 | -0.31(-3.84%) |
Apr 17, 2020 | 7.680 | 8.053 | 7.660 | 7.996 | 39,899,332 | +0.73(+10.03%) |
Apr 16, 2020 | 7.459 | 7.478 | 7.085 | 7.267 | 25,828,502 | -0.09(-1.17%) |
Apr 15, 2020 | 7.478 | 7.545 | 7.191 | 7.354 | 26,003,220 | -0.62(-7.81%) |
Apr 14, 2020 | 8.082 | 8.312 | 7.795 | 7.977 | 22,154,888 | +0.02(+0.24%) |
Apr 13, 2020 | 7.977 | 7.986 | 7.574 | 7.958 | 23,248,102 | +0.11(+1.34%) |
Apr 09, 2020 | 7.967 | 8.082 | 7.680 | 7.852 | 36,548,700 | +0.15(+1.99%) |
Apr 08, 2020 | 7.325 | 7.737 | 7.200 | 7.699 | 28,124,544 | +0.42(+5.80%) |
Apr 07, 2020 | 7.536 | 7.689 | 7.143 | 7.277 | 45,466,412 | +0.38(+5.56%) |
Apr 06, 2020 | 6.462 | 6.970 | 6.452 | 6.893 | 40,778,692 | +0.83(+13.77%) |
Apr 03, 2020 | 6.098 | 6.462 | 5.944 | 6.059 | 28,096,196 | -0.07(-1.10%) |
Apr 02, 2020 | 6.270 | 6.462 | 5.887 | 6.126 | 33,525,668 | +0.08(+1.27%) |