Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.07 | 13.45 | 12.74 | 13.29 | 905,088 | +0.01(+0.08%) |
Jun 29, 2020 | 12.02 | 13.36 | 11.83 | 13.28 | 951,990 | +1.61(+13.80%) |
Jun 26, 2020 | 12.46 | 12.76 | 11.50 | 11.67 | 1,732,800 | -0.99(-7.82%) |
Jun 25, 2020 | 12.94 | 13.34 | 12.39 | 12.66 | 1,399,613 | -0.44(-3.36%) |
Jun 24, 2020 | 13.41 | 13.53 | 12.56 | 13.10 | 1,574,547 | -0.61(-4.45%) |
Jun 23, 2020 | 13.71 | 13.77 | 12.85 | 13.71 | 1,102,196 | +0.41(+3.08%) |
Jun 22, 2020 | 12.82 | 13.37 | 12.45 | 13.30 | 1,066,451 | +0.31(+2.39%) |
Jun 19, 2020 | 13.97 | 14.24 | 12.76 | 12.99 | 1,695,300 | -0.76(-5.53%) |
Jun 18, 2020 | 13.65 | 14.15 | 13.38 | 13.75 | 1,048,130 | -0.25(-1.79%) |
Jun 17, 2020 | 15.02 | 15.02 | 13.77 | 14.00 | 1,393,795 | -0.91(-6.10%) |
Jun 16, 2020 | 15.25 | 15.42 | 14.16 | 14.91 | 1,352,132 | +0.81(+5.74%) |
Jun 15, 2020 | 13.50 | 14.34 | 13.17 | 14.10 | 1,597,885 | -0.29(-2.05%) |
Jun 12, 2020 | 15.13 | 15.74 | 13.83 | 14.39 | 1,679,500 | +0.09(+0.66%) |
Jun 11, 2020 | 14.65 | 15.41 | 13.98 | 14.30 | 2,942,852 | -1.96(-12.05%) |
Jun 10, 2020 | 16.83 | 16.97 | 16.11 | 16.26 | 2,488,568 | -1.02(-5.90%) |
Jun 09, 2020 | 17.35 | 17.48 | 16.59 | 17.28 | 2,108,493 | -0.74(-4.11%) |
Jun 08, 2020 | 17.06 | 18.04 | 16.84 | 18.02 | 1,693,762 | +1.32(+7.90%) |
Jun 05, 2020 | 16.97 | 18.61 | 16.51 | 16.70 | 2,163,000 | +1.04(+6.64%) |
Jun 04, 2020 | 14.50 | 15.68 | 13.49 | 15.66 | 2,733,780 | +2.23(+16.60%) |
Jun 03, 2020 | 12.10 | 13.60 | 12.10 | 13.43 | 2,438,056 | +1.56(+13.14%) |
Jun 02, 2020 | 11.52 | 11.98 | 11.16 | 11.87 | 2,061,005 | +0.60(+5.32%) |
Jun 01, 2020 | 10.31 | 11.81 | 10.15 | 11.27 | 1,560,900 | +0.94(+9.10%) |
May 29, 2020 | 10.88 | 11.11 | 10.17 | 10.33 | 1,604,000 | -0.85(-7.60%) |
May 28, 2020 | 11.76 | 11.94 | 11.07 | 11.18 | 1,346,183 | -0.33(-2.87%) |
May 27, 2020 | 11.75 | 12.08 | 10.92 | 11.51 | 2,426,958 | +0.41(+3.69%) |
May 26, 2020 | 10.50 | 11.45 | 10.46 | 11.10 | 1,495,343 | +1.16(+11.67%) |
May 22, 2020 | 10.22 | 10.28 | 9.610 | 9.940 | 1,729,200 | -0.22(-2.17%) |
May 21, 2020 | 8.890 | 10.32 | 8.650 | 10.16 | 2,218,616 | +1.30(+14.67%) |
May 20, 2020 | 9.480 | 9.670 | 8.810 | 8.860 | 2,032,580 | -0.28(-3.06%) |
May 19, 2020 | 9.810 | 9.810 | 9.030 | 9.140 | 1,459,227 | -0.67(-6.83%) |
May 18, 2020 | 9.440 | 9.980 | 9.190 | 9.810 | 2,451,727 | +0.96(+10.85%) |
May 15, 2020 | 8.610 | 8.930 | 8.300 | 8.850 | 1,861,100 | +0.00(+0.00%) |
May 14, 2020 | 8.100 | 9.090 | 7.760 | 8.850 | 1,788,851 | +0.37(+4.36%) |
May 13, 2020 | 8.760 | 9.010 | 8.220 | 8.480 | 1,544,463 | -0.44(-4.93%) |
May 12, 2020 | 9.790 | 10.13 | 8.880 | 8.920 | 1,102,438 | -0.78(-8.04%) |
May 11, 2020 | 10.35 | 10.46 | 9.500 | 9.700 | 1,213,323 | -0.88(-8.32%) |
May 08, 2020 | 10.10 | 10.72 | 9.980 | 10.58 | 1,434,200 | +0.81(+8.29%) |
May 07, 2020 | 9.490 | 10.32 | 9.490 | 9.770 | 1,252,634 | +0.38(+3.99%) |
May 06, 2020 | 9.840 | 10.12 | 9.390 | 9.395 | 1,627,754 | -0.43(-4.33%) |
May 05, 2020 | 10.24 | 10.92 | 9.660 | 9.820 | 1,402,298 | -0.16(-1.60%) |
May 04, 2020 | 9.730 | 10.55 | 9.500 | 9.980 | 753,373 | -0.07(-0.70%) |
May 01, 2020 | 10.75 | 10.89 | 10.00 | 10.05 | 1,146,800 | -1.28(-11.30%) |
Apr 30, 2020 | 11.02 | 11.54 | 10.46 | 11.33 | 1,747,127 | +0.08(+0.71%) |
Apr 29, 2020 | 11.82 | 12.49 | 11.25 | 11.25 | 1,388,951 | +0.15(+1.35%) |
Apr 28, 2020 | 10.58 | 11.23 | 9.840 | 11.10 | 1,361,823 | +1.28(+13.03%) |
Apr 27, 2020 | 8.970 | 10.09 | 8.910 | 9.820 | 925,771 | +0.97(+10.96%) |
Apr 24, 2020 | 8.580 | 9.110 | 8.540 | 8.850 | 884,700 | +0.35(+4.12%) |
Apr 23, 2020 | 8.280 | 8.760 | 8.130 | 8.500 | 1,008,163 | +0.29(+3.53%) |
Apr 22, 2020 | 9.030 | 9.170 | 8.040 | 8.210 | 1,182,001 | -0.55(-6.28%) |
Apr 21, 2020 | 8.700 | 9.100 | 8.610 | 8.760 | 1,113,654 | -0.34(-3.74%) |
Apr 20, 2020 | 8.920 | 9.670 | 8.560 | 9.100 | 1,391,087 | -0.24(-2.57%) |
Apr 17, 2020 | 9.780 | 10.20 | 9.310 | 9.340 | 1,292,100 | +0.43(+4.83%) |
Apr 16, 2020 | 9.760 | 9.870 | 8.740 | 8.910 | 1,034,851 | -0.84(-8.62%) |
Apr 15, 2020 | 9.660 | 9.890 | 9.250 | 9.750 | 1,407,779 | -0.72(-6.88%) |
Apr 14, 2020 | 9.870 | 10.72 | 9.870 | 10.47 | 1,060,826 | +0.91(+9.52%) |
Apr 13, 2020 | 10.35 | 10.68 | 9.230 | 9.560 | 1,164,183 | -0.79(-7.63%) |
Apr 09, 2020 | 9.700 | 10.98 | 9.700 | 10.35 | 1,882,900 | +0.92(+9.76%) |
Apr 08, 2020 | 9.460 | 9.720 | 8.760 | 9.430 | 1,765,636 | +0.27(+2.95%) |
Apr 07, 2020 | 8.300 | 10.48 | 8.270 | 9.160 | 3,477,102 | +1.73(+23.28%) |
Apr 06, 2020 | 6.160 | 7.500 | 6.140 | 7.430 | 2,815,111 | +1.75(+30.81%) |
Apr 03, 2020 | 5.840 | 5.980 | 5.405 | 5.680 | 1,244,700 | -0.19(-3.24%) |
Apr 02, 2020 | 6.310 | 6.800 | 5.650 | 5.870 | 1,372,264 | -0.53(-8.28%) |