Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.32 | 10.38 | 10.03 | 10.26 | 4,771,953 | +0.32(+3.22%) |
Jun 29, 2020 | 9.790 | 10.27 | 9.750 | 9.940 | 13,152,519 | +0.89(+9.83%) |
Jun 26, 2020 | 8.970 | 9.180 | 8.960 | 9.050 | 5,645,500 | +0.06(+0.67%) |
Jun 25, 2020 | 9.450 | 9.490 | 8.890 | 8.990 | 15,827,502 | -0.73(-7.51%) |
Jun 24, 2020 | 9.850 | 10.03 | 9.690 | 9.720 | 4,953,096 | -0.18(-1.82%) |
Jun 23, 2020 | 10.03 | 10.06 | 9.850 | 9.900 | 4,836,511 | -0.24(-2.37%) |
Jun 22, 2020 | 10.28 | 10.47 | 10.08 | 10.14 | 4,864,458 | -0.11(-1.07%) |
Jun 19, 2020 | 10.19 | 10.35 | 10.17 | 10.25 | 3,528,800 | +0.12(+1.18%) |
Jun 18, 2020 | 10.03 | 10.24 | 9.970 | 10.13 | 3,750,431 | +0.01(+0.10%) |
Jun 17, 2020 | 10.04 | 10.17 | 9.960 | 10.12 | 3,820,663 | +0.12(+1.20%) |
Jun 16, 2020 | 10.02 | 10.10 | 9.890 | 10.00 | 6,599,451 | -0.37(-3.57%) |
Jun 15, 2020 | 10.60 | 10.60 | 10.27 | 10.37 | 7,178,760 | -0.38(-3.53%) |
Jun 12, 2020 | 11.08 | 11.14 | 10.66 | 10.75 | 5,501,800 | -0.44(-3.93%) |
Jun 11, 2020 | 11.19 | 11.31 | 10.98 | 11.19 | 5,537,250 | +0.14(+1.27%) |
Jun 10, 2020 | 10.99 | 11.15 | 10.94 | 11.05 | 7,448,070 | +0.15(+1.38%) |
Jun 09, 2020 | 10.96 | 11.04 | 10.84 | 10.90 | 4,851,661 | -0.25(-2.24%) |
Jun 08, 2020 | 10.99 | 11.15 | 10.94 | 11.15 | 4,831,802 | +0.03(+0.27%) |
Jun 05, 2020 | 11.40 | 11.42 | 10.98 | 11.12 | 6,180,700 | -0.14(-1.24%) |
Jun 04, 2020 | 11.24 | 11.42 | 11.08 | 11.26 | 4,180,366 | +0.10(+0.90%) |
Jun 03, 2020 | 11.41 | 11.46 | 11.03 | 11.16 | 5,909,691 | +0.21(+1.92%) |
Jun 02, 2020 | 11.04 | 11.11 | 10.90 | 10.95 | 3,333,217 | -0.04(-0.36%) |
Jun 01, 2020 | 10.93 | 11.25 | 10.90 | 10.99 | 6,021,923 | -0.33(-2.92%) |
May 29, 2020 | 11.17 | 11.47 | 10.88 | 11.32 | 7,002,400 | +0.05(+0.44%) |
May 28, 2020 | 11.52 | 11.58 | 11.23 | 11.27 | 4,783,578 | -0.33(-2.84%) |
May 27, 2020 | 11.78 | 11.94 | 11.53 | 11.60 | 4,258,802 | -0.34(-2.85%) |
May 26, 2020 | 11.92 | 12.02 | 11.70 | 11.94 | 3,272,515 | +0.30(+2.58%) |
May 22, 2020 | 11.38 | 11.74 | 11.38 | 11.64 | 3,065,900 | +0.10(+0.87%) |
May 21, 2020 | 11.52 | 11.58 | 11.31 | 11.54 | 3,616,127 | -0.25(-2.12%) |
May 20, 2020 | 12.36 | 12.41 | 11.64 | 11.79 | 5,939,111 | -0.46(-3.76%) |
May 19, 2020 | 12.44 | 12.46 | 12.16 | 12.25 | 5,720,794 | +0.15(+1.24%) |
May 18, 2020 | 11.94 | 12.48 | 11.90 | 12.10 | 6,149,091 | +0.81(+7.17%) |
May 15, 2020 | 11.77 | 11.81 | 11.21 | 11.29 | 5,124,400 | -0.15(-1.31%) |
May 14, 2020 | 11.29 | 11.79 | 11.26 | 11.44 | 5,406,569 | +0.11(+0.97%) |
May 13, 2020 | 11.74 | 11.82 | 11.04 | 11.33 | 8,597,342 | -0.47(-3.98%) |
May 12, 2020 | 12.36 | 12.46 | 11.80 | 11.80 | 8,977,151 | -0.99(-7.74%) |
May 11, 2020 | 12.97 | 13.07 | 12.48 | 12.79 | 5,185,873 | +0.15(+1.19%) |
May 08, 2020 | 12.76 | 12.97 | 12.54 | 12.64 | 6,066,800 | -0.52(-3.95%) |
May 07, 2020 | 13.56 | 13.71 | 13.05 | 13.16 | 6,437,222 | -0.33(-2.45%) |
May 06, 2020 | 13.93 | 13.93 | 13.35 | 13.49 | 6,323,035 | -1.00(-6.90%) |
May 05, 2020 | 14.58 | 14.95 | 14.42 | 14.49 | 6,933,710 | +0.71(+5.15%) |
May 04, 2020 | 13.71 | 13.85 | 13.43 | 13.78 | 4,728,205 | +0.77(+5.92%) |
May 01, 2020 | 13.43 | 13.58 | 12.95 | 13.01 | 3,983,200 | -0.40(-2.98%) |
Apr 30, 2020 | 13.04 | 13.51 | 12.88 | 13.41 | 4,052,511 | +0.41(+3.15%) |
Apr 29, 2020 | 13.22 | 13.32 | 12.87 | 13.00 | 4,988,360 | -0.46(-3.42%) |
Apr 28, 2020 | 13.74 | 13.77 | 13.35 | 13.46 | 3,950,702 | +0.20(+1.51%) |
Apr 27, 2020 | 12.28 | 13.32 | 12.22 | 13.26 | 7,899,040 | +0.28(+2.16%) |
Apr 24, 2020 | 13.58 | 13.60 | 12.95 | 12.98 | 5,709,400 | -0.49(-3.64%) |
Apr 23, 2020 | 13.84 | 14.15 | 13.36 | 13.47 | 3,723,873 | -0.69(-4.87%) |
Apr 22, 2020 | 13.71 | 14.36 | 13.65 | 14.16 | 5,672,966 | +0.50(+3.66%) |
Apr 21, 2020 | 14.20 | 14.44 | 13.39 | 13.66 | 6,585,081 | -0.60(-4.21%) |
Apr 20, 2020 | 13.40 | 14.42 | 13.30 | 14.26 | 7,599,460 | +1.06(+8.03%) |
Apr 17, 2020 | 13.37 | 13.55 | 13.02 | 13.20 | 3,959,200 | +0.43(+3.37%) |
Apr 16, 2020 | 11.95 | 12.96 | 11.77 | 12.77 | 5,899,418 | +0.73(+6.06%) |
Apr 15, 2020 | 12.41 | 12.44 | 12.01 | 12.04 | 3,313,355 | -0.41(-3.29%) |
Apr 14, 2020 | 12.77 | 12.88 | 12.42 | 12.45 | 4,244,191 | -0.66(-5.03%) |
Apr 13, 2020 | 13.50 | 13.61 | 12.88 | 13.11 | 3,606,726 | -0.02(-0.15%) |
Apr 09, 2020 | 13.46 | 13.62 | 13.05 | 13.13 | 3,388,100 | -0.42(-3.10%) |
Apr 08, 2020 | 14.17 | 14.29 | 13.43 | 13.55 | 3,547,306 | -0.76(-5.31%) |
Apr 07, 2020 | 13.73 | 14.32 | 13.64 | 14.31 | 3,766,930 | +1.07(+8.08%) |
Apr 06, 2020 | 12.73 | 13.26 | 12.70 | 13.24 | 3,688,060 | +0.77(+6.17%) |
Apr 03, 2020 | 11.73 | 12.54 | 11.72 | 12.47 | 3,855,500 | +0.72(+6.13%) |
Apr 02, 2020 | 11.78 | 11.94 | 11.53 | 11.75 | 3,869,558 | -0.26(-2.16%) |