Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.83 | 14.14 | 13.65 | 14.09 | 2,672,543 | +0.04(+0.26%) |
Jun 29, 2020 | 13.95 | 14.32 | 13.69 | 14.05 | 3,485,186 | +0.44(+3.24%) |
Jun 26, 2020 | 14.23 | 14.36 | 13.58 | 13.61 | 2,615,478 | -0.84(-5.78%) |
Jun 25, 2020 | 13.64 | 14.45 | 13.49 | 14.45 | 1,623,351 | +0.63(+4.59%) |
Jun 24, 2020 | 14.04 | 14.09 | 13.55 | 13.81 | 1,825,440 | -0.46(-3.22%) |
Jun 23, 2020 | 14.86 | 14.95 | 14.11 | 14.27 | 1,617,655 | -0.22(-1.52%) |
Jun 22, 2020 | 14.36 | 14.61 | 14.01 | 14.49 | 1,436,096 | -0.04(-0.25%) |
Jun 19, 2020 | 14.69 | 14.91 | 14.19 | 14.53 | 2,655,248 | +0.14(+0.96%) |
Jun 18, 2020 | 14.33 | 15.04 | 14.14 | 14.39 | 1,772,525 | -0.28(-1.94%) |
Jun 17, 2020 | 15.06 | 15.25 | 14.62 | 14.68 | 1,769,900 | -0.37(-2.44%) |
Jun 16, 2020 | 15.08 | 15.28 | 14.28 | 15.04 | 2,384,711 | +0.94(+6.64%) |
Jun 15, 2020 | 12.88 | 14.25 | 12.67 | 14.11 | 1,997,547 | +0.34(+2.47%) |
Jun 12, 2020 | 13.71 | 13.99 | 13.26 | 13.77 | 1,813,641 | +1.28(+10.29%) |
Jun 11, 2020 | 13.49 | 13.73 | 12.30 | 12.48 | 2,706,090 | -2.25(-15.27%) |
Jun 10, 2020 | 15.24 | 15.28 | 14.58 | 14.73 | 1,978,912 | -0.62(-4.06%) |
Jun 09, 2020 | 15.74 | 15.93 | 15.22 | 15.35 | 2,284,500 | -0.84(-5.21%) |
Jun 08, 2020 | 15.60 | 16.27 | 15.60 | 16.20 | 2,444,256 | +1.04(+6.84%) |
Jun 05, 2020 | 15.68 | 16.01 | 15.07 | 15.16 | 2,660,805 | +0.71(+4.89%) |
Jun 04, 2020 | 13.42 | 14.46 | 13.36 | 14.45 | 2,780,457 | +0.87(+6.42%) |
Jun 03, 2020 | 13.46 | 13.82 | 13.28 | 13.58 | 2,478,780 | +0.52(+4.01%) |
Jun 02, 2020 | 12.67 | 13.20 | 12.67 | 13.06 | 1,751,389 | +0.61(+4.86%) |
Jun 01, 2020 | 12.11 | 12.64 | 11.95 | 12.45 | 1,334,529 | +0.42(+3.51%) |
May 29, 2020 | 12.17 | 12.55 | 12.03 | 12.03 | 2,329,894 | -0.45(-3.60%) |
May 28, 2020 | 13.12 | 13.14 | 12.41 | 12.48 | 1,743,664 | -0.49(-3.75%) |
May 27, 2020 | 12.70 | 13.06 | 12.49 | 12.97 | 2,554,544 | +0.70(+5.68%) |
May 26, 2020 | 12.19 | 12.54 | 11.93 | 12.27 | 2,213,050 | +0.84(+7.39%) |
May 22, 2020 | 11.41 | 11.48 | 11.11 | 11.43 | 1,587,766 | -0.06(-0.48%) |
May 21, 2020 | 11.69 | 11.82 | 11.38 | 11.48 | 1,705,317 | -0.30(-2.57%) |
May 20, 2020 | 11.70 | 11.94 | 11.66 | 11.78 | 1,595,412 | +0.50(+4.39%) |
May 19, 2020 | 11.45 | 11.78 | 11.17 | 11.29 | 2,197,713 | -0.34(-2.92%) |
May 18, 2020 | 11.11 | 11.78 | 10.99 | 11.63 | 3,116,122 | +1.45(+14.25%) |
May 15, 2020 | 10.30 | 10.78 | 10.10 | 10.18 | 1,925,543 | -0.42(-3.98%) |
May 14, 2020 | 9.958 | 10.87 | 9.747 | 10.60 | 2,629,682 | +0.28(+2.67%) |
May 13, 2020 | 10.59 | 10.68 | 9.975 | 10.32 | 2,484,480 | -0.41(-3.85%) |
May 12, 2020 | 11.34 | 11.55 | 10.73 | 10.74 | 1,768,558 | -0.58(-5.15%) |
May 11, 2020 | 11.57 | 11.57 | 10.89 | 11.32 | 2,731,864 | -0.27(-2.32%) |
May 08, 2020 | 10.88 | 11.66 | 10.70 | 11.59 | 3,374,969 | +1.17(+11.20%) |
May 07, 2020 | 11.37 | 11.50 | 10.32 | 10.42 | 3,200,941 | -0.64(-5.76%) |
May 06, 2020 | 11.60 | 12.43 | 11.02 | 11.06 | 4,505,182 | +0.13(+1.15%) |
May 05, 2020 | 10.31 | 11.21 | 10.21 | 10.94 | 4,523,920 | +1.14(+11.64%) |
May 04, 2020 | 9.508 | 9.822 | 9.239 | 9.795 | 2,716,161 | -0.02(-0.18%) |
May 01, 2020 | 10.23 | 10.32 | 9.598 | 9.813 | 2,893,578 | -0.72(-6.82%) |
Apr 30, 2020 | 10.81 | 10.85 | 10.29 | 10.53 | 3,367,411 | -0.66(-5.86%) |
Apr 29, 2020 | 10.76 | 11.36 | 10.62 | 11.19 | 3,195,970 | +1.03(+10.17%) |
Apr 28, 2020 | 10.32 | 10.50 | 9.948 | 10.15 | 2,250,723 | +0.14(+1.44%) |
Apr 27, 2020 | 9.714 | 10.27 | 9.661 | 10.01 | 2,058,315 | +0.37(+3.82%) |
Apr 24, 2020 | 9.643 | 9.696 | 9.256 | 9.643 | 1,392,490 | +0.24(+2.58%) |
Apr 23, 2020 | 9.283 | 9.732 | 9.230 | 9.400 | 1,759,199 | +0.27(+2.95%) |
Apr 22, 2020 | 9.436 | 9.661 | 8.992 | 9.131 | 1,719,864 | -0.01(-0.10%) |
Apr 21, 2020 | 8.969 | 9.256 | 8.763 | 9.140 | 2,643,674 | -0.21(-2.21%) |
Apr 20, 2020 | 9.068 | 9.719 | 8.799 | 9.346 | 2,623,253 | -0.17(-1.79%) |
Apr 17, 2020 | 9.005 | 9.692 | 8.924 | 9.517 | 5,132,011 | +0.54(+6.00%) |
Apr 16, 2020 | 8.583 | 8.628 | 7.928 | 8.978 | 2,948,264 | +0.36(+4.17%) |
Apr 15, 2020 | 8.987 | 9.122 | 8.547 | 8.619 | 2,916,005 | -0.97(-10.11%) |
Apr 14, 2020 | 9.876 | 10.15 | 9.194 | 9.589 | 3,349,107 | +0.13(+1.33%) |
Apr 13, 2020 | 10.02 | 10.06 | 8.888 | 9.463 | 3,737,564 | -0.40(-4.09%) |
Apr 09, 2020 | 8.924 | 10.15 | 8.808 | 9.867 | 4,656,969 | +1.32(+15.44%) |
Apr 08, 2020 | 7.793 | 8.655 | 7.676 | 8.547 | 3,498,640 | +0.80(+10.31%) |
Apr 07, 2020 | 8.152 | 8.484 | 7.600 | 7.748 | 4,958,414 | +0.25(+3.35%) |
Apr 06, 2020 | 7.147 | 7.578 | 6.886 | 7.497 | 5,383,560 | +0.98(+15.01%) |
Apr 03, 2020 | 6.859 | 7.129 | 6.303 | 6.518 | 4,808,782 | -0.22(-3.33%) |
Apr 02, 2020 | 6.787 | 7.317 | 6.644 | 6.743 | 2,889,419 | -0.03(-0.40%) |