Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.35 | 10.67 | 10.20 | 10.62 | 2,737,563 | +0.19(+1.86%) |
Jun 29, 2020 | 10.35 | 10.84 | 10.26 | 10.42 | 3,497,513 | +0.41(+4.06%) |
Jun 26, 2020 | 10.44 | 10.60 | 10.01 | 10.02 | 4,338,834 | -0.55(-5.24%) |
Jun 25, 2020 | 10.34 | 10.60 | 10.18 | 10.57 | 4,898,067 | +0.12(+1.15%) |
Jun 24, 2020 | 11.09 | 11.14 | 10.44 | 10.45 | 2,586,338 | -0.82(-7.30%) |
Jun 23, 2020 | 11.63 | 11.63 | 11.20 | 11.27 | 2,438,176 | -0.15(-1.29%) |
Jun 22, 2020 | 11.89 | 11.89 | 11.35 | 11.42 | 2,878,707 | -0.48(-4.04%) |
Jun 19, 2020 | 11.91 | 12.12 | 11.40 | 11.90 | 10,604,164 | +0.21(+1.82%) |
Jun 18, 2020 | 11.73 | 11.96 | 11.61 | 11.69 | 1,849,786 | -0.21(-1.79%) |
Jun 17, 2020 | 12.21 | 12.32 | 11.90 | 11.90 | 1,901,553 | -0.27(-2.20%) |
Jun 16, 2020 | 12.64 | 12.64 | 11.84 | 12.17 | 2,130,851 | +0.23(+1.94%) |
Jun 15, 2020 | 11.55 | 12.18 | 11.23 | 11.94 | 3,283,609 | -0.21(-1.75%) |
Jun 12, 2020 | 12.57 | 12.57 | 11.56 | 12.15 | 1,969,777 | +0.36(+3.06%) |
Jun 11, 2020 | 11.60 | 12.08 | 11.46 | 11.79 | 2,206,205 | -0.59(-4.78%) |
Jun 10, 2020 | 13.77 | 13.77 | 12.26 | 12.38 | 3,518,453 | -1.49(-10.73%) |
Jun 09, 2020 | 13.75 | 14.04 | 13.46 | 13.87 | 2,168,369 | -0.52(-3.60%) |
Jun 08, 2020 | 13.77 | 14.41 | 13.58 | 14.39 | 2,841,454 | +0.96(+7.16%) |
Jun 05, 2020 | 13.75 | 14.04 | 13.20 | 13.43 | 3,163,828 | +0.39(+2.98%) |
Jun 04, 2020 | 12.25 | 13.05 | 12.13 | 13.04 | 2,566,558 | +0.69(+5.61%) |
Jun 03, 2020 | 12.63 | 12.74 | 12.29 | 12.35 | 2,740,620 | +0.07(+0.60%) |
Jun 02, 2020 | 11.80 | 12.51 | 11.72 | 12.27 | 3,964,097 | +0.70(+6.07%) |
Jun 01, 2020 | 11.52 | 12.00 | 11.28 | 11.57 | 2,197,630 | +0.45(+4.07%) |
May 29, 2020 | 10.94 | 11.25 | 10.89 | 11.12 | 2,367,866 | +0.06(+0.59%) |
May 28, 2020 | 11.46 | 11.50 | 10.78 | 11.05 | 1,750,632 | -0.26(-2.29%) |
May 27, 2020 | 10.63 | 11.38 | 10.58 | 11.31 | 4,520,314 | +0.95(+9.19%) |
May 26, 2020 | 10.75 | 10.77 | 10.31 | 10.36 | 3,159,960 | +0.09(+0.90%) |
May 22, 2020 | 10.19 | 10.32 | 9.935 | 10.27 | 1,633,365 | -0.01(-0.09%) |
May 21, 2020 | 10.47 | 10.64 | 10.13 | 10.28 | 2,229,021 | -0.31(-2.97%) |
May 20, 2020 | 10.73 | 10.82 | 10.30 | 10.59 | 2,812,780 | +0.13(+1.24%) |
May 19, 2020 | 11.02 | 11.02 | 10.44 | 10.46 | 2,427,860 | -0.55(-5.03%) |
May 18, 2020 | 10.93 | 11.55 | 10.82 | 11.02 | 3,705,203 | +0.76(+7.39%) |
May 15, 2020 | 10.42 | 10.54 | 9.967 | 10.26 | 2,530,067 | -0.22(-2.12%) |
May 14, 2020 | 10.05 | 10.67 | 9.611 | 10.48 | 3,736,706 | +0.05(+0.44%) |
May 13, 2020 | 11.38 | 11.46 | 10.39 | 10.43 | 3,452,058 | -1.07(-9.32%) |
May 12, 2020 | 11.77 | 12.20 | 11.48 | 11.51 | 2,744,522 | -0.20(-1.74%) |
May 11, 2020 | 10.94 | 11.77 | 10.65 | 11.71 | 3,815,260 | +0.42(+3.68%) |
May 08, 2020 | 10.59 | 11.34 | 10.58 | 11.29 | 2,162,600 | +0.99(+9.60%) |
May 07, 2020 | 9.969 | 10.57 | 9.969 | 10.30 | 3,272,167 | +0.55(+5.68%) |
May 06, 2020 | 10.54 | 10.64 | 9.633 | 9.751 | 3,630,664 | -0.75(-7.17%) |
May 05, 2020 | 11.24 | 11.50 | 10.48 | 10.50 | 3,323,051 | -0.38(-3.50%) |
May 04, 2020 | 10.94 | 11.03 | 10.60 | 10.89 | 2,445,883 | -0.24(-2.12%) |
May 01, 2020 | 11.81 | 11.83 | 10.90 | 11.12 | 4,524,384 | -1.00(-8.24%) |
Apr 30, 2020 | 13.27 | 13.38 | 11.87 | 12.12 | 8,295,568 | -2.62(-17.80%) |
Apr 29, 2020 | 14.44 | 15.04 | 14.18 | 14.74 | 3,224,786 | +0.92(+6.63%) |
Apr 28, 2020 | 14.30 | 14.53 | 13.65 | 13.83 | 2,920,285 | +0.05(+0.40%) |
Apr 27, 2020 | 13.13 | 14.01 | 12.96 | 13.77 | 1,335,235 | +0.71(+5.42%) |
Apr 24, 2020 | 12.79 | 13.16 | 12.57 | 13.06 | 1,829,976 | +0.46(+3.67%) |
Apr 23, 2020 | 12.26 | 12.76 | 12.23 | 12.60 | 1,612,272 | +0.53(+4.36%) |
Apr 22, 2020 | 12.57 | 12.71 | 11.88 | 12.07 | 1,455,913 | -0.03(-0.22%) |
Apr 21, 2020 | 11.48 | 12.20 | 11.35 | 12.10 | 1,655,527 | +0.13(+1.06%) |
Apr 20, 2020 | 11.99 | 12.34 | 11.68 | 11.97 | 1,916,825 | -0.46(-3.72%) |
Apr 17, 2020 | 12.39 | 13.05 | 12.35 | 12.44 | 1,739,215 | +0.62(+5.22%) |
Apr 16, 2020 | 12.07 | 12.35 | 11.62 | 11.82 | 1,788,170 | -0.37(-3.05%) |
Apr 15, 2020 | 12.71 | 13.07 | 12.04 | 12.19 | 3,388,680 | -1.33(-9.87%) |
Apr 14, 2020 | 13.79 | 14.20 | 13.26 | 13.53 | 3,819,167 | +0.24(+1.78%) |
Apr 13, 2020 | 13.75 | 13.97 | 12.93 | 13.29 | 2,245,988 | -0.42(-3.05%) |
Apr 09, 2020 | 12.59 | 13.97 | 12.48 | 13.71 | 4,060,446 | +1.50(+12.27%) |
Apr 08, 2020 | 11.77 | 12.38 | 11.49 | 12.21 | 2,107,865 | +0.60(+5.16%) |
Apr 07, 2020 | 11.80 | 11.94 | 11.45 | 11.61 | 3,489,199 | +0.26(+2.32%) |
Apr 06, 2020 | 11.23 | 11.66 | 10.95 | 11.35 | 2,637,911 | +0.81(+7.67%) |
Apr 03, 2020 | 10.35 | 10.84 | 10.05 | 10.54 | 3,070,668 | +0.15(+1.49%) |
Apr 02, 2020 | 10.04 | 11.02 | 9.882 | 10.39 | 2,201,822 | +0.51(+5.15%) |