Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.66 | 12.51 | 11.53 | 12.34 | 22,261,100 | +0.53(+4.51%) |
Jun 29, 2020 | 11.42 | 11.94 | 11.26 | 11.81 | 17,575,756 | +0.47(+4.11%) |
Jun 26, 2020 | 11.71 | 11.71 | 11.24 | 11.34 | 17,266,960 | -0.48(-4.02%) |
Jun 25, 2020 | 11.01 | 11.82 | 10.95 | 11.82 | 13,527,232 | +0.54(+4.81%) |
Jun 24, 2020 | 12.05 | 12.08 | 11.04 | 11.28 | 19,683,846 | -1.08(-8.77%) |
Jun 23, 2020 | 12.53 | 12.60 | 12.32 | 12.36 | 13,977,503 | -0.02(-0.15%) |
Jun 22, 2020 | 12.30 | 12.49 | 12.09 | 12.38 | 13,503,338 | -0.02(-0.15%) |
Jun 19, 2020 | 13.10 | 13.12 | 12.31 | 12.40 | 31,254,800 | -0.14(-1.14%) |
Jun 18, 2020 | 12.11 | 12.68 | 12.03 | 12.54 | 15,109,230 | +0.22(+1.77%) |
Jun 17, 2020 | 12.79 | 12.80 | 12.30 | 12.32 | 16,480,078 | -0.54(-4.21%) |
Jun 16, 2020 | 13.41 | 13.45 | 12.42 | 12.87 | 24,737,670 | +0.48(+3.84%) |
Jun 15, 2020 | 11.36 | 12.63 | 11.14 | 12.39 | 20,675,984 | +0.24(+1.96%) |
Jun 12, 2020 | 12.52 | 12.66 | 11.71 | 12.15 | 21,109,214 | +0.48(+4.07%) |
Jun 11, 2020 | 12.00 | 12.60 | 11.63 | 11.68 | 29,251,818 | -2.12(-15.37%) |
Jun 10, 2020 | 14.38 | 14.49 | 13.51 | 13.80 | 27,785,658 | -0.87(-5.96%) |
Jun 09, 2020 | 14.85 | 14.85 | 14.11 | 14.67 | 25,021,750 | -0.92(-5.91%) |
Jun 08, 2020 | 14.74 | 15.64 | 14.44 | 15.60 | 38,231,316 | +1.79(+12.95%) |
Jun 05, 2020 | 13.52 | 14.27 | 13.51 | 13.81 | 29,210,266 | +1.26(+10.08%) |
Jun 04, 2020 | 12.35 | 12.77 | 12.05 | 12.54 | 23,651,562 | +0.10(+0.84%) |
Jun 03, 2020 | 12.45 | 12.57 | 12.22 | 12.44 | 25,333,392 | +0.37(+3.07%) |
Jun 02, 2020 | 11.64 | 12.08 | 11.51 | 12.07 | 22,880,124 | +0.66(+5.79%) |
Jun 01, 2020 | 11.17 | 11.54 | 10.97 | 11.41 | 21,905,982 | +0.27(+2.47%) |
May 29, 2020 | 11.25 | 11.32 | 10.80 | 11.13 | 30,317,138 | -0.34(-2.97%) |
May 28, 2020 | 11.54 | 11.90 | 11.31 | 11.47 | 20,088,504 | -0.08(-0.66%) |
May 27, 2020 | 11.32 | 11.60 | 10.90 | 11.55 | 21,206,290 | +0.30(+2.70%) |
May 26, 2020 | 11.41 | 11.47 | 11.16 | 11.25 | 24,610,112 | +0.27(+2.42%) |
May 22, 2020 | 11.24 | 11.32 | 10.87 | 10.98 | 20,392,312 | -0.37(-3.26%) |
May 21, 2020 | 11.35 | 11.57 | 11.13 | 11.35 | 24,141,578 | +0.03(+0.25%) |
May 20, 2020 | 10.83 | 11.36 | 10.76 | 11.32 | 29,741,282 | +0.76(+7.17%) |
May 19, 2020 | 10.80 | 10.90 | 10.48 | 10.56 | 27,719,712 | -0.47(-4.29%) |
May 18, 2020 | 9.985 | 11.01 | 9.957 | 11.04 | 42,298,252 | +1.73(+18.64%) |
May 15, 2020 | 9.351 | 9.696 | 9.249 | 9.303 | 24,266,294 | -0.12(-1.31%) |
May 14, 2020 | 8.763 | 9.606 | 8.640 | 9.426 | 23,543,738 | +0.25(+2.68%) |
May 13, 2020 | 9.805 | 9.834 | 8.915 | 9.180 | 25,472,202 | -0.76(-7.63%) |
May 12, 2020 | 10.14 | 10.31 | 9.805 | 9.938 | 23,061,668 | -0.09(-0.85%) |
May 11, 2020 | 9.928 | 10.15 | 9.767 | 10.02 | 18,654,308 | -0.11(-1.12%) |
May 08, 2020 | 9.739 | 10.15 | 9.559 | 10.14 | 22,486,844 | +0.65(+6.89%) |
May 07, 2020 | 9.275 | 9.587 | 9.246 | 9.483 | 21,281,584 | +0.43(+4.71%) |
May 06, 2020 | 9.265 | 9.474 | 9.047 | 9.057 | 20,936,374 | -0.28(-3.04%) |
May 05, 2020 | 10.06 | 10.19 | 9.237 | 9.341 | 32,081,064 | -0.16(-1.69%) |
May 04, 2020 | 8.744 | 9.512 | 8.574 | 9.502 | 26,841,282 | +0.26(+2.77%) |
May 01, 2020 | 9.644 | 9.853 | 9.185 | 9.246 | 29,645,914 | -0.70(-7.05%) |
Apr 30, 2020 | 10.53 | 10.53 | 9.692 | 9.947 | 47,917,468 | -0.49(-4.72%) |
Apr 29, 2020 | 9.625 | 10.49 | 9.568 | 10.44 | 39,542,924 | +1.42(+15.76%) |
Apr 28, 2020 | 8.801 | 9.095 | 8.555 | 9.019 | 30,078,712 | +0.58(+6.85%) |
Apr 27, 2020 | 8.053 | 8.621 | 7.825 | 8.441 | 29,452,782 | +0.05(+0.56%) |
Apr 24, 2020 | 8.706 | 9.076 | 8.261 | 8.394 | 48,699,468 | -0.06(-0.67%) |
Apr 23, 2020 | 8.147 | 8.545 | 7.967 | 8.451 | 46,179,028 | +0.65(+8.38%) |
Apr 22, 2020 | 7.437 | 7.863 | 7.399 | 7.797 | 41,796,768 | +0.60(+8.29%) |
Apr 21, 2020 | 6.925 | 7.352 | 6.783 | 7.200 | 36,719,796 | -0.03(-0.39%) |
Apr 20, 2020 | 6.537 | 7.598 | 6.347 | 7.228 | 43,921,056 | +0.05(+0.66%) |
Apr 17, 2020 | 6.537 | 7.181 | 6.527 | 7.181 | 36,259,472 | +0.86(+13.64%) |
Apr 16, 2020 | 6.613 | 6.613 | 6.186 | 6.319 | 28,345,686 | -0.27(-4.03%) |
Apr 15, 2020 | 6.774 | 6.821 | 6.442 | 6.584 | 36,779,776 | -0.64(-8.91%) |
Apr 14, 2020 | 7.446 | 7.721 | 7.105 | 7.228 | 39,477,468 | -0.21(-2.80%) |
Apr 13, 2020 | 8.100 | 8.100 | 7.276 | 7.437 | 48,883,408 | -0.34(-4.38%) |
Apr 09, 2020 | 9.114 | 9.218 | 7.551 | 7.778 | 65,866,436 | -0.51(-6.17%) |
Apr 08, 2020 | 7.863 | 8.318 | 7.835 | 8.290 | 29,059,448 | +0.67(+8.83%) |
Apr 07, 2020 | 8.100 | 8.365 | 7.371 | 7.617 | 42,362,668 | +0.12(+1.64%) |
Apr 06, 2020 | 7.418 | 7.579 | 7.210 | 7.494 | 29,828,452 | +0.28(+3.94%) |
Apr 03, 2020 | 7.418 | 7.607 | 6.954 | 7.210 | 37,869,720 | +0.09(+1.20%) |
Apr 02, 2020 | 6.452 | 7.768 | 6.404 | 7.124 | 54,105,192 | +0.87(+13.94%) |