Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.52 | 10.70 | 10.51 | 10.70 | 3,688,009 | +0.15(+1.41%) |
Jun 29, 2020 | 10.58 | 10.66 | 10.48 | 10.55 | 3,194,097 | +0.15(+1.43%) |
Jun 26, 2020 | 10.64 | 10.66 | 10.36 | 10.40 | 5,679,616 | -0.17(-1.58%) |
Jun 25, 2020 | 10.29 | 10.57 | 10.25 | 10.57 | 3,218,926 | +0.41(+4.01%) |
Jun 24, 2020 | 10.42 | 10.43 | 10.15 | 10.16 | 4,351,733 | -0.28(-2.66%) |
Jun 23, 2020 | 10.57 | 10.61 | 10.42 | 10.44 | 2,972,438 | +0.19(+1.81%) |
Jun 22, 2020 | 10.23 | 10.34 | 10.19 | 10.25 | 3,032,898 | +0.22(+2.22%) |
Jun 19, 2020 | 10.26 | 10.26 | 9.977 | 10.03 | 2,957,688 | -0.24(-2.35%) |
Jun 18, 2020 | 10.23 | 10.35 | 10.20 | 10.27 | 2,772,962 | +0.02(+0.18%) |
Jun 17, 2020 | 10.42 | 10.44 | 10.24 | 10.25 | 3,268,140 | -0.04(-0.36%) |
Jun 16, 2020 | 10.48 | 10.48 | 10.13 | 10.29 | 3,742,963 | +0.15(+1.46%) |
Jun 15, 2020 | 9.884 | 10.20 | 9.838 | 10.14 | 5,196,965 | +0.06(+0.55%) |
Jun 12, 2020 | 10.22 | 10.27 | 9.930 | 10.09 | 4,298,916 | +0.18(+1.78%) |
Jun 11, 2020 | 10.25 | 10.36 | 9.893 | 9.912 | 4,244,847 | -0.74(-6.96%) |
Jun 10, 2020 | 10.88 | 10.90 | 10.65 | 10.65 | 4,721,312 | -0.20(-1.88%) |
Jun 09, 2020 | 10.79 | 10.90 | 10.75 | 10.86 | 3,788,760 | -0.22(-2.01%) |
Jun 08, 2020 | 11.08 | 11.13 | 10.86 | 11.08 | 4,068,079 | +0.27(+2.49%) |
Jun 05, 2020 | 10.93 | 10.98 | 10.79 | 10.81 | 4,574,258 | +0.05(+0.43%) |
Jun 04, 2020 | 10.58 | 10.77 | 10.50 | 10.76 | 5,666,402 | +0.01(+0.09%) |
Jun 03, 2020 | 10.54 | 10.80 | 10.54 | 10.76 | 4,973,225 | +0.44(+4.32%) |
Jun 02, 2020 | 10.25 | 10.35 | 10.23 | 10.31 | 5,214,996 | +0.24(+2.39%) |
Jun 01, 2020 | 10.01 | 10.13 | 9.944 | 10.07 | 2,455,642 | +0.15(+1.50%) |
May 29, 2020 | 9.940 | 10.03 | 9.875 | 9.921 | 5,163,768 | -0.05(-0.47%) |
May 28, 2020 | 10.07 | 10.10 | 9.943 | 9.968 | 3,302,055 | -0.08(-0.83%) |
May 27, 2020 | 9.986 | 10.06 | 9.856 | 10.05 | 5,684,820 | +0.42(+4.33%) |
May 26, 2020 | 9.513 | 9.722 | 9.513 | 9.634 | 6,267,808 | +0.53(+5.80%) |
May 22, 2020 | 9.216 | 9.226 | 9.040 | 9.105 | 2,771,431 | -0.19(-2.00%) |
May 21, 2020 | 9.281 | 9.407 | 9.226 | 9.291 | 3,589,981 | -0.06(-0.69%) |
May 20, 2020 | 9.281 | 9.388 | 9.254 | 9.356 | 3,927,326 | +0.23(+2.54%) |
May 19, 2020 | 9.207 | 9.281 | 9.114 | 9.124 | 4,782,485 | -0.11(-1.20%) |
May 18, 2020 | 9.077 | 9.281 | 8.994 | 9.235 | 5,399,884 | +0.65(+7.56%) |
May 15, 2020 | 8.614 | 8.642 | 8.530 | 8.586 | 2,748,027 | -0.09(-1.07%) |
May 14, 2020 | 8.456 | 8.707 | 8.336 | 8.679 | 4,542,175 | -0.07(-0.85%) |
May 13, 2020 | 8.883 | 8.897 | 8.688 | 8.753 | 4,223,262 | -0.14(-1.56%) |
May 12, 2020 | 9.124 | 9.152 | 8.873 | 8.892 | 3,140,785 | -0.15(-1.64%) |
May 11, 2020 | 9.003 | 9.105 | 8.948 | 9.040 | 2,405,656 | -0.19(-2.01%) |
May 08, 2020 | 9.161 | 9.226 | 9.105 | 9.226 | 2,851,240 | +0.15(+1.63%) |
May 07, 2020 | 9.003 | 9.189 | 8.978 | 9.077 | 6,023,451 | +0.18(+1.98%) |
May 06, 2020 | 9.031 | 9.036 | 8.864 | 8.901 | 3,503,547 | -0.06(-0.62%) |
May 05, 2020 | 9.105 | 9.133 | 8.948 | 8.957 | 3,301,630 | -0.30(-3.24%) |
May 04, 2020 | 9.266 | 9.339 | 9.157 | 9.257 | 5,195,964 | -0.21(-2.21%) |
May 01, 2020 | 9.458 | 9.598 | 9.403 | 9.467 | 2,993,376 | -0.34(-3.44%) |
Apr 30, 2020 | 9.895 | 9.922 | 9.672 | 9.804 | 4,564,282 | -0.21(-2.09%) |
Apr 29, 2020 | 10.11 | 10.15 | 9.950 | 10.01 | 7,566,899 | +0.60(+6.39%) |
Apr 28, 2020 | 9.476 | 9.531 | 9.371 | 9.412 | 5,260,959 | +0.50(+5.62%) |
Apr 27, 2020 | 8.711 | 8.929 | 8.674 | 8.911 | 2,474,588 | +0.34(+3.93%) |
Apr 24, 2020 | 8.574 | 8.619 | 8.460 | 8.574 | 2,825,017 | +0.07(+0.86%) |
Apr 23, 2020 | 8.483 | 8.752 | 8.475 | 8.501 | 3,359,506 | +0.09(+1.08%) |
Apr 22, 2020 | 8.519 | 8.519 | 8.378 | 8.410 | 2,910,609 | -0.02(-0.22%) |
Apr 21, 2020 | 8.510 | 8.638 | 8.364 | 8.428 | 3,481,299 | -0.38(-4.34%) |
Apr 20, 2020 | 8.747 | 8.947 | 8.692 | 8.811 | 4,640,259 | +0.03(+0.31%) |
Apr 17, 2020 | 8.711 | 8.811 | 8.610 | 8.783 | 5,480,028 | +0.41(+4.90%) |
Apr 16, 2020 | 8.410 | 8.410 | 8.228 | 8.373 | 4,939,957 | -0.19(-2.23%) |
Apr 15, 2020 | 8.656 | 8.670 | 8.510 | 8.565 | 3,322,798 | -0.46(-5.05%) |
Apr 14, 2020 | 9.057 | 9.111 | 8.920 | 9.020 | 5,668,620 | +0.17(+1.96%) |
Apr 13, 2020 | 9.184 | 9.184 | 8.756 | 8.847 | 3,147,130 | -0.31(-3.38%) |
Apr 09, 2020 | 8.957 | 9.239 | 8.947 | 9.157 | 4,919,085 | +0.42(+4.80%) |
Apr 08, 2020 | 8.665 | 8.802 | 8.588 | 8.738 | 3,144,443 | +0.00(+0.00%) |
Apr 07, 2020 | 9.066 | 9.093 | 8.683 | 8.738 | 5,386,695 | +0.03(+0.31%) |
Apr 06, 2020 | 8.601 | 8.747 | 8.528 | 8.711 | 4,849,346 | +0.66(+8.14%) |
Apr 03, 2020 | 8.137 | 8.182 | 7.903 | 8.055 | 4,113,505 | -0.15(-1.78%) |
Apr 02, 2020 | 8.137 | 8.419 | 8.091 | 8.200 | 8,774,085 | +0.09(+1.12%) |