Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.25 | 14.65 | 14.02 | 14.44 | 3,574,840 | +0.20(+1.40%) |
Jun 29, 2020 | 14.18 | 14.50 | 13.71 | 14.24 | 2,845,132 | +0.13(+0.92%) |
Jun 26, 2020 | 14.17 | 14.69 | 13.71 | 14.11 | 12,455,700 | -0.10(-0.70%) |
Jun 25, 2020 | 13.00 | 14.25 | 12.95 | 14.21 | 5,409,730 | +1.29(+9.98%) |
Jun 24, 2020 | 13.29 | 13.70 | 12.66 | 12.92 | 2,518,346 | -0.53(-3.94%) |
Jun 23, 2020 | 13.75 | 13.97 | 13.23 | 13.45 | 4,154,276 | -0.10(-0.74%) |
Jun 22, 2020 | 12.35 | 13.60 | 12.16 | 13.55 | 4,834,934 | +1.31(+10.70%) |
Jun 19, 2020 | 12.68 | 12.85 | 12.06 | 12.24 | 4,584,900 | -0.20(-1.61%) |
Jun 18, 2020 | 11.90 | 12.50 | 11.61 | 12.44 | 2,179,861 | +0.48(+4.01%) |
Jun 17, 2020 | 12.25 | 12.50 | 11.93 | 11.96 | 1,650,106 | -0.16(-1.32%) |
Jun 16, 2020 | 12.49 | 12.51 | 12.02 | 12.12 | 1,620,011 | -0.29(-2.34%) |
Jun 15, 2020 | 11.76 | 12.49 | 11.56 | 12.41 | 1,771,154 | +0.57(+4.86%) |
Jun 12, 2020 | 11.84 | 11.92 | 11.33 | 11.84 | 2,151,400 | +0.46(+4.00%) |
Jun 11, 2020 | 12.22 | 12.48 | 11.28 | 11.38 | 2,692,000 | -1.04(-8.37%) |
Jun 10, 2020 | 12.20 | 12.49 | 12.11 | 12.42 | 1,850,257 | +0.17(+1.39%) |
Jun 09, 2020 | 12.13 | 12.49 | 12.06 | 12.25 | 2,122,265 | +0.02(+0.16%) |
Jun 08, 2020 | 12.25 | 12.36 | 12.07 | 12.23 | 1,728,821 | -0.10(-0.81%) |
Jun 05, 2020 | 12.05 | 12.49 | 12.05 | 12.33 | 2,294,400 | +0.23(+1.90%) |
Jun 04, 2020 | 12.02 | 12.44 | 11.96 | 12.10 | 2,514,196 | -0.11(-0.90%) |
Jun 03, 2020 | 12.60 | 12.60 | 11.82 | 12.21 | 2,615,425 | -0.28(-2.24%) |
Jun 02, 2020 | 12.24 | 12.67 | 12.00 | 12.49 | 2,111,756 | +0.28(+2.29%) |
Jun 01, 2020 | 12.41 | 12.43 | 11.91 | 12.21 | 2,898,404 | -0.23(-1.85%) |
May 29, 2020 | 12.06 | 12.50 | 11.96 | 12.44 | 1,971,200 | +0.45(+3.75%) |
May 28, 2020 | 12.39 | 12.51 | 11.95 | 11.99 | 1,668,371 | -0.42(-3.38%) |
May 27, 2020 | 12.54 | 12.63 | 11.53 | 12.41 | 1,987,264 | -0.15(-1.19%) |
May 26, 2020 | 12.45 | 12.72 | 12.21 | 12.56 | 2,716,036 | +0.26(+2.11%) |
May 22, 2020 | 12.47 | 12.50 | 11.93 | 12.30 | 1,959,100 | -0.08(-0.65%) |
May 21, 2020 | 11.90 | 12.44 | 11.68 | 12.38 | 3,202,875 | +0.74(+6.36%) |
May 20, 2020 | 12.72 | 12.75 | 11.41 | 11.64 | 4,608,719 | -0.96(-7.62%) |
May 19, 2020 | 12.51 | 13.05 | 12.31 | 12.60 | 2,330,309 | +0.17(+1.37%) |
May 18, 2020 | 14.00 | 14.20 | 12.23 | 12.43 | 4,667,104 | -1.29(-9.40%) |
May 15, 2020 | 13.50 | 14.11 | 13.38 | 13.72 | 4,752,900 | -0.19(-1.37%) |
May 14, 2020 | 14.02 | 14.19 | 12.70 | 13.91 | 7,405,297 | +0.33(+2.43%) |
May 13, 2020 | 12.75 | 13.69 | 12.40 | 13.58 | 8,472,759 | +1.29(+10.50%) |
May 12, 2020 | 12.28 | 13.23 | 11.86 | 12.29 | 13,356,120 | +1.78(+16.94%) |
May 11, 2020 | 9.930 | 10.94 | 9.740 | 10.51 | 3,932,309 | +0.66(+6.70%) |
May 08, 2020 | 9.250 | 9.930 | 8.920 | 9.850 | 2,326,400 | +0.66(+7.18%) |
May 07, 2020 | 9.000 | 9.680 | 8.920 | 9.190 | 2,688,398 | +0.10(+1.10%) |
May 06, 2020 | 8.810 | 9.270 | 8.650 | 9.090 | 1,458,988 | +0.28(+3.18%) |
May 05, 2020 | 8.210 | 8.920 | 8.210 | 8.810 | 1,155,081 | +0.48(+5.76%) |
May 04, 2020 | 8.380 | 8.640 | 8.200 | 8.330 | 949,330 | -0.20(-2.34%) |
May 01, 2020 | 8.020 | 8.560 | 8.000 | 8.530 | 799,800 | +0.20(+2.40%) |
Apr 30, 2020 | 8.730 | 8.950 | 8.170 | 8.330 | 1,059,661 | -0.70(-7.75%) |
Apr 29, 2020 | 8.610 | 9.220 | 8.400 | 9.030 | 1,484,994 | +0.65(+7.76%) |
Apr 28, 2020 | 8.530 | 8.800 | 8.200 | 8.380 | 1,071,866 | +0.04(+0.48%) |
Apr 27, 2020 | 7.980 | 8.550 | 7.930 | 8.340 | 1,444,415 | +0.45(+5.70%) |
Apr 24, 2020 | 7.560 | 7.965 | 7.500 | 7.890 | 767,400 | +0.33(+4.37%) |
Apr 23, 2020 | 7.580 | 7.790 | 7.530 | 7.560 | 676,523 | -0.04(-0.53%) |
Apr 22, 2020 | 7.620 | 7.770 | 7.520 | 7.600 | 580,186 | +0.08(+1.06%) |
Apr 21, 2020 | 7.560 | 7.760 | 7.410 | 7.520 | 662,684 | -0.21(-2.72%) |
Apr 20, 2020 | 7.300 | 7.920 | 7.120 | 7.730 | 1,044,120 | +0.33(+4.46%) |
Apr 17, 2020 | 7.650 | 7.790 | 7.370 | 7.400 | 928,800 | +0.01(+0.14%) |
Apr 16, 2020 | 7.280 | 7.400 | 7.060 | 7.390 | 737,873 | +0.18(+2.50%) |
Apr 15, 2020 | 7.250 | 7.430 | 7.100 | 7.210 | 1,492,997 | -0.29(-3.87%) |
Apr 14, 2020 | 7.380 | 7.680 | 7.340 | 7.500 | 1,445,920 | +0.26(+3.59%) |
Apr 13, 2020 | 7.240 | 7.360 | 6.860 | 7.240 | 1,062,164 | -0.03(-0.41%) |
Apr 09, 2020 | 7.310 | 7.700 | 7.150 | 7.270 | 986,200 | +0.05(+0.69%) |
Apr 08, 2020 | 6.510 | 7.300 | 6.480 | 7.220 | 1,439,992 | +0.84(+13.17%) |
Apr 07, 2020 | 6.310 | 6.690 | 6.260 | 6.380 | 1,795,057 | +0.28(+4.59%) |
Apr 06, 2020 | 5.850 | 6.120 | 5.750 | 6.100 | 1,494,512 | +0.70(+12.96%) |
Apr 03, 2020 | 5.580 | 6.060 | 5.310 | 5.400 | 2,095,100 | -0.38(-6.57%) |
Apr 02, 2020 | 6.020 | 6.240 | 5.640 | 5.780 | 1,810,914 | -0.21(-3.51%) |