Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.01 | 10.09 | 9.659 | 9.923 | 7,133,928 | -0.15(-1.45%) |
Jun 29, 2020 | 9.777 | 10.30 | 9.486 | 10.07 | 8,064,788 | +0.47(+4.93%) |
Jun 26, 2020 | 10.02 | 10.36 | 9.504 | 9.595 | 10,971,507 | -0.49(-4.87%) |
Jun 25, 2020 | 10.17 | 10.35 | 9.873 | 10.09 | 10,159,075 | -0.19(-1.86%) |
Jun 24, 2020 | 10.78 | 11.21 | 10.26 | 10.28 | 11,096,662 | -0.71(-6.46%) |
Jun 23, 2020 | 10.93 | 11.22 | 10.50 | 10.99 | 8,898,246 | +0.15(+1.34%) |
Jun 22, 2020 | 10.59 | 11.00 | 10.51 | 10.84 | 6,406,346 | +0.34(+3.21%) |
Jun 19, 2020 | 11.48 | 11.53 | 10.37 | 10.51 | 14,248,195 | -0.73(-6.48%) |
Jun 18, 2020 | 10.71 | 11.39 | 10.57 | 11.23 | 7,234,457 | +0.35(+3.18%) |
Jun 17, 2020 | 11.32 | 11.32 | 10.76 | 10.89 | 8,184,146 | -0.42(-3.70%) |
Jun 16, 2020 | 11.81 | 11.88 | 11.04 | 11.31 | 7,899,706 | +0.39(+3.59%) |
Jun 15, 2020 | 10.56 | 11.19 | 10.32 | 10.91 | 6,706,368 | +0.02(+0.17%) |
Jun 12, 2020 | 10.99 | 11.06 | 10.38 | 10.90 | 10,747,745 | +0.47(+4.54%) |
Jun 11, 2020 | 9.886 | 10.47 | 9.832 | 10.42 | 8,608,967 | -0.50(-4.58%) |
Jun 10, 2020 | 11.33 | 11.34 | 10.85 | 10.92 | 8,241,820 | -0.65(-5.59%) |
Jun 09, 2020 | 11.52 | 11.74 | 11.32 | 11.57 | 7,090,706 | -0.32(-2.68%) |
Jun 08, 2020 | 12.23 | 12.28 | 11.58 | 11.89 | 13,183,370 | +0.07(+0.62%) |
Jun 05, 2020 | 12.15 | 12.45 | 11.56 | 11.82 | 12,907,158 | +0.59(+5.27%) |
Jun 04, 2020 | 10.67 | 11.26 | 10.62 | 11.22 | 12,177,557 | +0.48(+4.49%) |
Jun 03, 2020 | 10.29 | 11.06 | 10.14 | 10.74 | 22,787,828 | +1.37(+14.67%) |
Jun 02, 2020 | 9.158 | 9.650 | 8.885 | 9.367 | 21,000,628 | +0.36(+4.04%) |
Jun 01, 2020 | 8.484 | 9.176 | 8.439 | 9.003 | 13,367,702 | +0.66(+7.97%) |
May 29, 2020 | 8.512 | 8.689 | 8.220 | 8.339 | 7,615,507 | -0.35(-3.98%) |
May 28, 2020 | 9.477 | 9.522 | 8.621 | 8.685 | 7,752,293 | -0.69(-7.38%) |
May 27, 2020 | 9.094 | 9.454 | 8.958 | 9.377 | 11,796,995 | +0.70(+8.08%) |
May 26, 2020 | 8.767 | 8.894 | 8.466 | 8.676 | 12,561,077 | +0.51(+6.24%) |
May 22, 2020 | 8.148 | 8.302 | 7.920 | 8.166 | 5,591,758 | +0.00(+0.00%) |
May 21, 2020 | 7.720 | 8.284 | 7.720 | 8.166 | 9,231,118 | +0.46(+6.03%) |
May 20, 2020 | 8.047 | 8.093 | 7.624 | 7.701 | 7,428,472 | -0.18(-2.31%) |
May 19, 2020 | 7.865 | 8.102 | 7.586 | 7.884 | 7,936,759 | -0.09(-1.14%) |
May 18, 2020 | 7.756 | 8.066 | 7.720 | 7.975 | 8,225,709 | +0.66(+8.96%) |
May 15, 2020 | 6.828 | 7.406 | 6.709 | 7.319 | 6,434,959 | +0.43(+6.21%) |
May 14, 2020 | 6.709 | 6.964 | 6.554 | 6.891 | 6,036,074 | -0.04(-0.53%) |
May 13, 2020 | 6.928 | 7.082 | 6.791 | 6.928 | 7,183,515 | -0.04(-0.52%) |
May 12, 2020 | 7.301 | 7.483 | 6.964 | 6.964 | 6,889,442 | -0.27(-3.77%) |
May 11, 2020 | 7.201 | 7.356 | 7.010 | 7.237 | 5,095,799 | -0.13(-1.73%) |
May 08, 2020 | 7.019 | 7.401 | 6.973 | 7.365 | 5,961,510 | +0.49(+7.15%) |
May 07, 2020 | 6.919 | 7.192 | 6.782 | 6.873 | 5,120,961 | +0.11(+1.62%) |
May 06, 2020 | 6.828 | 6.928 | 6.623 | 6.764 | 5,606,175 | +0.17(+2.62%) |
May 05, 2020 | 6.973 | 7.173 | 6.573 | 6.591 | 5,231,262 | -0.19(-2.82%) |
May 04, 2020 | 6.746 | 7.037 | 6.573 | 6.782 | 5,863,864 | -0.27(-3.87%) |
May 01, 2020 | 6.946 | 7.055 | 6.782 | 7.055 | 5,973,264 | -0.18(-2.52%) |
Apr 30, 2020 | 7.419 | 7.501 | 7.192 | 7.237 | 10,737,420 | -0.42(-5.47%) |
Apr 29, 2020 | 7.665 | 7.802 | 7.419 | 7.656 | 8,456,468 | +0.26(+3.57%) |
Apr 28, 2020 | 7.392 | 7.583 | 7.019 | 7.392 | 11,262,940 | +0.30(+4.24%) |
Apr 27, 2020 | 6.363 | 7.146 | 6.309 | 7.092 | 16,485,482 | +0.87(+14.06%) |
Apr 24, 2020 | 6.400 | 6.418 | 5.949 | 6.218 | 20,326,476 | -0.15(-2.29%) |
Apr 23, 2020 | 6.036 | 6.473 | 5.990 | 6.363 | 33,632,532 | +0.24(+3.86%) |
Apr 22, 2020 | 6.837 | 7.073 | 6.081 | 6.127 | 47,382,028 | -1.47(-19.30%) |
Apr 21, 2020 | 7.456 | 7.829 | 7.301 | 7.592 | 3,554,555 | -0.15(-1.88%) |
Apr 20, 2020 | 7.947 | 8.138 | 7.638 | 7.738 | 4,061,717 | -0.67(-8.01%) |
Apr 17, 2020 | 8.575 | 8.967 | 8.348 | 8.412 | 4,610,586 | -0.24(-2.74%) |
Apr 16, 2020 | 7.811 | 8.120 | 7.656 | 8.648 | 3,262,566 | +0.86(+11.11%) |
Apr 15, 2020 | 7.856 | 7.993 | 7.469 | 7.783 | 4,350,628 | -0.88(-10.19%) |
Apr 14, 2020 | 8.384 | 8.757 | 8.220 | 8.666 | 5,879,106 | +0.56(+6.97%) |
Apr 13, 2020 | 8.785 | 8.867 | 7.897 | 8.102 | 3,897,395 | -0.66(-7.58%) |
Apr 09, 2020 | 8.894 | 9.317 | 8.621 | 8.767 | 6,749,018 | +0.24(+2.77%) |
Apr 08, 2020 | 8.257 | 8.639 | 7.774 | 8.530 | 9,272,345 | +0.37(+4.58%) |
Apr 07, 2020 | 8.138 | 9.094 | 8.038 | 8.157 | 8,310,535 | +0.71(+9.54%) |
Apr 06, 2020 | 6.482 | 7.492 | 6.400 | 7.447 | 6,816,110 | +1.30(+21.19%) |
Apr 03, 2020 | 6.190 | 6.427 | 6.026 | 6.145 | 7,605,731 | -0.04(-0.59%) |
Apr 02, 2020 | 6.281 | 6.627 | 6.036 | 6.181 | 4,683,339 | -0.21(-3.28%) |