Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.55 | 11.05 | 10.45 | 10.94 | 5,958,258 | +0.24(+2.27%) |
Jun 29, 2020 | 10.74 | 10.89 | 10.41 | 10.69 | 7,600,932 | +0.06(+0.55%) |
Jun 26, 2020 | 11.30 | 11.38 | 10.58 | 10.63 | 26,536,076 | -0.88(-7.61%) |
Jun 25, 2020 | 10.71 | 11.52 | 10.57 | 11.51 | 6,915,756 | +0.67(+6.19%) |
Jun 24, 2020 | 11.64 | 11.71 | 10.60 | 10.84 | 7,762,026 | -1.03(-8.69%) |
Jun 23, 2020 | 11.79 | 11.98 | 11.61 | 11.87 | 7,436,078 | +0.36(+3.13%) |
Jun 22, 2020 | 11.11 | 11.59 | 11.02 | 11.51 | 8,044,262 | +0.34(+3.05%) |
Jun 19, 2020 | 11.66 | 11.68 | 11.03 | 11.17 | 9,142,060 | -0.17(-1.46%) |
Jun 18, 2020 | 10.96 | 11.61 | 10.83 | 11.33 | 6,227,816 | +0.10(+0.87%) |
Jun 17, 2020 | 11.24 | 11.49 | 11.07 | 11.24 | 6,709,253 | +0.00(+0.00%) |
Jun 16, 2020 | 11.69 | 11.81 | 11.07 | 11.24 | 9,648,579 | +0.14(+1.23%) |
Jun 15, 2020 | 10.60 | 11.22 | 10.39 | 11.10 | 7,129,326 | -0.12(-1.04%) |
Jun 12, 2020 | 10.90 | 11.31 | 10.75 | 11.22 | 10,469,095 | +1.08(+10.65%) |
Jun 11, 2020 | 10.57 | 11.13 | 9.992 | 10.14 | 12,287,258 | -1.70(-14.38%) |
Jun 10, 2020 | 12.17 | 12.27 | 11.61 | 11.84 | 8,470,859 | -0.41(-3.34%) |
Jun 09, 2020 | 12.04 | 12.35 | 11.74 | 12.25 | 7,995,239 | -0.38(-3.00%) |
Jun 08, 2020 | 12.36 | 12.69 | 11.97 | 12.63 | 11,557,413 | +0.89(+7.54%) |
Jun 05, 2020 | 12.35 | 13.48 | 11.26 | 11.74 | 19,197,452 | +0.42(+3.69%) |
Jun 04, 2020 | 10.56 | 11.33 | 10.28 | 11.32 | 11,743,478 | +0.85(+8.08%) |
Jun 03, 2020 | 9.924 | 10.60 | 9.812 | 10.48 | 8,796,747 | +0.83(+8.57%) |
Jun 02, 2020 | 9.360 | 9.768 | 9.360 | 9.651 | 6,431,556 | +0.42(+4.53%) |
Jun 01, 2020 | 8.961 | 9.384 | 8.902 | 9.233 | 5,677,381 | +0.27(+3.04%) |
May 29, 2020 | 9.029 | 9.214 | 8.727 | 8.961 | 8,163,357 | -0.26(-2.85%) |
May 28, 2020 | 9.690 | 10.38 | 9.155 | 9.223 | 16,079,149 | -0.27(-2.87%) |
May 27, 2020 | 8.873 | 9.525 | 8.688 | 9.496 | 11,683,612 | +0.97(+11.42%) |
May 26, 2020 | 8.464 | 8.747 | 8.377 | 8.523 | 8,799,639 | +0.54(+6.70%) |
May 22, 2020 | 8.075 | 8.142 | 7.803 | 7.988 | 4,537,677 | -0.07(-0.85%) |
May 21, 2020 | 8.036 | 8.173 | 7.813 | 8.056 | 9,371,058 | -0.07(-0.84%) |
May 20, 2020 | 7.842 | 8.211 | 7.842 | 8.124 | 10,838,921 | +0.59(+7.88%) |
May 19, 2020 | 7.589 | 7.968 | 7.453 | 7.530 | 10,881,562 | -0.06(-0.77%) |
May 18, 2020 | 6.879 | 7.667 | 6.820 | 7.589 | 13,281,212 | +1.11(+17.12%) |
May 15, 2020 | 6.519 | 6.742 | 6.441 | 6.480 | 6,905,392 | -0.15(-2.20%) |
May 14, 2020 | 6.557 | 6.859 | 6.207 | 6.626 | 9,143,895 | -0.17(-2.44%) |
May 13, 2020 | 7.112 | 7.141 | 6.684 | 6.791 | 8,993,405 | -0.30(-4.25%) |
May 12, 2020 | 7.599 | 7.744 | 7.073 | 7.093 | 8,873,779 | -0.47(-6.18%) |
May 11, 2020 | 7.569 | 7.696 | 7.453 | 7.560 | 8,540,398 | -0.29(-3.72%) |
May 08, 2020 | 7.433 | 7.861 | 7.277 | 7.851 | 11,627,668 | +0.56(+7.74%) |
May 07, 2020 | 7.628 | 7.793 | 7.161 | 7.287 | 11,287,237 | -0.21(-2.85%) |
May 06, 2020 | 7.676 | 7.725 | 7.384 | 7.501 | 6,409,854 | -0.10(-1.28%) |
May 05, 2020 | 7.803 | 8.046 | 7.511 | 7.599 | 8,364,109 | +0.01(+0.13%) |
May 04, 2020 | 7.316 | 7.686 | 7.141 | 7.589 | 7,059,085 | +0.11(+1.43%) |
May 01, 2020 | 7.647 | 7.949 | 7.370 | 7.482 | 9,317,511 | -0.45(-5.64%) |
Apr 30, 2020 | 8.377 | 8.396 | 7.842 | 7.929 | 11,009,728 | -0.51(-6.00%) |
Apr 29, 2020 | 7.929 | 8.659 | 7.929 | 8.435 | 12,732,886 | +0.81(+10.59%) |
Apr 28, 2020 | 7.346 | 7.890 | 7.180 | 7.628 | 12,566,766 | +0.46(+6.38%) |
Apr 27, 2020 | 7.015 | 7.287 | 6.801 | 7.170 | 9,811,402 | +0.21(+3.08%) |
Apr 24, 2020 | 7.093 | 7.248 | 6.825 | 6.956 | 11,611,017 | -0.14(-1.92%) |
Apr 23, 2020 | 7.696 | 7.861 | 7.044 | 7.093 | 21,308,886 | -0.25(-3.44%) |
Apr 22, 2020 | 7.423 | 7.589 | 7.132 | 7.346 | 8,686,147 | +0.22(+3.14%) |
Apr 21, 2020 | 6.908 | 7.190 | 6.869 | 7.122 | 6,324,025 | -0.13(-1.74%) |
Apr 20, 2020 | 7.073 | 7.657 | 7.063 | 7.248 | 7,598,098 | -0.14(-1.84%) |
Apr 17, 2020 | 7.054 | 7.414 | 7.034 | 7.384 | 10,395,913 | +0.61(+9.05%) |
Apr 16, 2020 | 7.015 | 7.200 | 6.606 | 6.772 | 8,170,841 | -0.29(-4.13%) |
Apr 15, 2020 | 7.034 | 7.219 | 6.820 | 7.063 | 8,882,836 | -0.45(-5.96%) |
Apr 14, 2020 | 7.657 | 8.153 | 7.414 | 7.511 | 10,933,614 | -0.03(-0.39%) |
Apr 13, 2020 | 7.277 | 7.540 | 6.927 | 7.540 | 9,826,620 | +0.33(+4.59%) |
Apr 09, 2020 | 7.443 | 7.803 | 7.024 | 7.209 | 13,668,944 | +0.15(+2.07%) |
Apr 08, 2020 | 6.976 | 7.258 | 6.830 | 7.063 | 7,706,005 | +0.22(+3.27%) |
Apr 07, 2020 | 6.947 | 7.540 | 6.772 | 6.840 | 16,490,392 | +0.47(+7.33%) |
Apr 06, 2020 | 6.197 | 6.655 | 6.081 | 6.373 | 10,173,086 | +0.56(+9.72%) |
Apr 03, 2020 | 5.886 | 6.110 | 5.623 | 5.808 | 8,173,122 | -0.11(-1.81%) |
Apr 02, 2020 | 6.120 | 6.499 | 5.760 | 5.915 | 10,557,785 | -0.17(-2.72%) |