Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.68 | 10.96 | 10.37 | 10.74 | 178,616 | +0.09(+0.85%) |
Jun 29, 2020 | 10.90 | 11.31 | 10.58 | 10.65 | 139,359 | -0.28(-2.56%) |
Jun 26, 2020 | 10.05 | 11.00 | 9.910 | 10.93 | 1,120,200 | +0.97(+9.74%) |
Jun 25, 2020 | 9.970 | 10.05 | 9.730 | 9.960 | 138,323 | +0.11(+1.12%) |
Jun 24, 2020 | 10.21 | 10.26 | 9.730 | 9.850 | 153,530 | -0.46(-4.46%) |
Jun 23, 2020 | 10.14 | 10.43 | 9.970 | 10.31 | 92,405 | +0.35(+3.51%) |
Jun 22, 2020 | 9.920 | 10.17 | 9.720 | 9.960 | 82,217 | -0.03(-0.30%) |
Jun 19, 2020 | 10.04 | 10.13 | 9.800 | 9.990 | 89,200 | -0.02(-0.20%) |
Jun 18, 2020 | 9.920 | 10.13 | 9.820 | 10.01 | 84,851 | +0.08(+0.81%) |
Jun 17, 2020 | 10.36 | 10.53 | 9.910 | 9.930 | 89,140 | -0.30(-2.93%) |
Jun 16, 2020 | 10.27 | 10.47 | 9.730 | 10.23 | 125,752 | +0.37(+3.75%) |
Jun 15, 2020 | 10.39 | 10.39 | 9.570 | 9.860 | 157,449 | -0.45(-4.36%) |
Jun 12, 2020 | 10.86 | 10.86 | 10.08 | 10.31 | 193,200 | -0.05(-0.48%) |
Jun 11, 2020 | 10.54 | 10.65 | 10.30 | 10.36 | 208,264 | -0.24(-2.26%) |
Jun 10, 2020 | 11.50 | 11.85 | 10.60 | 10.60 | 207,964 | -0.71(-6.28%) |
Jun 09, 2020 | 9.500 | 11.49 | 9.250 | 11.31 | 269,665 | +1.66(+17.20%) |
Jun 08, 2020 | 9.440 | 9.800 | 9.270 | 9.650 | 78,623 | +0.35(+3.76%) |
Jun 05, 2020 | 9.690 | 9.740 | 9.223 | 9.300 | 87,200 | -0.04(-0.43%) |
Jun 04, 2020 | 9.260 | 9.570 | 9.100 | 9.340 | 80,892 | +0.02(+0.21%) |
Jun 03, 2020 | 9.450 | 9.560 | 9.225 | 9.320 | 60,664 | +0.02(+0.22%) |
Jun 02, 2020 | 9.250 | 9.330 | 8.870 | 9.300 | 67,407 | +0.15(+1.64%) |
Jun 01, 2020 | 8.940 | 9.410 | 8.820 | 9.150 | 63,386 | +0.12(+1.33%) |
May 29, 2020 | 8.810 | 9.035 | 8.670 | 9.030 | 37,800 | +0.15(+1.69%) |
May 28, 2020 | 9.550 | 9.658 | 8.880 | 8.880 | 36,234 | -0.51(-5.43%) |
May 27, 2020 | 8.670 | 9.430 | 8.670 | 9.390 | 48,918 | +0.83(+9.70%) |
May 26, 2020 | 8.230 | 9.070 | 8.210 | 8.560 | 65,795 | +0.45(+5.55%) |
May 22, 2020 | 8.100 | 8.300 | 8.070 | 8.110 | 100,300 | -0.03(-0.37%) |
May 21, 2020 | 7.920 | 8.250 | 7.920 | 8.140 | 57,027 | +0.36(+4.63%) |
May 20, 2020 | 8.080 | 8.180 | 7.650 | 7.780 | 42,451 | -0.25(-3.11%) |
May 19, 2020 | 8.260 | 8.540 | 8.000 | 8.030 | 74,585 | -0.27(-3.25%) |
May 18, 2020 | 8.380 | 8.600 | 8.210 | 8.300 | 58,884 | +0.16(+1.97%) |
May 15, 2020 | 8.360 | 8.360 | 8.020 | 8.140 | 31,900 | -0.21(-2.51%) |
May 14, 2020 | 8.250 | 8.540 | 7.967 | 8.350 | 40,601 | +0.09(+1.09%) |
May 13, 2020 | 7.950 | 8.300 | 7.950 | 8.260 | 44,336 | +0.07(+0.85%) |
May 12, 2020 | 8.980 | 9.045 | 8.165 | 8.190 | 69,991 | -0.65(-7.35%) |
May 11, 2020 | 8.510 | 9.370 | 8.290 | 8.840 | 65,178 | +0.16(+1.84%) |
May 08, 2020 | 8.140 | 8.750 | 8.140 | 8.680 | 36,900 | +0.84(+10.71%) |
May 07, 2020 | 7.630 | 7.850 | 7.490 | 7.840 | 40,039 | +0.34(+4.53%) |
May 06, 2020 | 7.460 | 7.608 | 7.230 | 7.500 | 29,897 | +0.21(+2.88%) |
May 05, 2020 | 8.120 | 8.120 | 7.270 | 7.290 | 37,951 | -0.36(-4.71%) |
May 04, 2020 | 7.900 | 8.300 | 7.580 | 7.650 | 55,537 | -0.26(-3.29%) |
May 01, 2020 | 7.830 | 7.960 | 7.534 | 7.910 | 36,300 | -0.18(-2.22%) |
Apr 30, 2020 | 8.440 | 8.724 | 8.060 | 8.090 | 32,438 | -0.49(-5.71%) |
Apr 29, 2020 | 8.660 | 9.040 | 8.530 | 8.580 | 91,477 | +0.20(+2.39%) |
Apr 28, 2020 | 8.790 | 9.015 | 8.230 | 8.380 | 45,272 | -0.22(-2.56%) |
Apr 27, 2020 | 7.702 | 8.610 | 7.702 | 8.600 | 69,788 | +0.87(+11.25%) |
Apr 24, 2020 | 7.700 | 7.800 | 7.590 | 7.730 | 18,600 | +0.08(+1.05%) |
Apr 23, 2020 | 7.490 | 7.800 | 7.420 | 7.650 | 44,193 | +0.17(+2.27%) |
Apr 22, 2020 | 7.350 | 7.480 | 7.350 | 7.480 | 38,992 | +0.28(+3.89%) |
Apr 21, 2020 | 7.200 | 7.360 | 7.160 | 7.200 | 51,746 | +0.05(+0.70%) |
Apr 20, 2020 | 7.080 | 7.470 | 7.005 | 7.150 | 25,131 | +0.03(+0.42%) |
Apr 17, 2020 | 7.030 | 7.160 | 6.965 | 7.120 | 26,600 | +0.26(+3.79%) |
Apr 16, 2020 | 7.340 | 7.390 | 6.810 | 6.860 | 35,840 | -0.50(-6.79%) |
Apr 15, 2020 | 6.690 | 7.470 | 6.530 | 7.360 | 95,452 | +0.41(+5.90%) |
Apr 14, 2020 | 6.820 | 7.130 | 6.750 | 6.950 | 63,695 | +0.28(+4.20%) |
Apr 13, 2020 | 6.800 | 6.800 | 6.550 | 6.670 | 38,942 | -0.21(-3.05%) |
Apr 09, 2020 | 7.280 | 7.400 | 6.750 | 6.880 | 43,800 | -0.21(-2.96%) |
Apr 08, 2020 | 6.530 | 7.380 | 6.500 | 7.090 | 66,982 | +0.64(+9.92%) |
Apr 07, 2020 | 6.650 | 6.820 | 6.430 | 6.450 | 64,353 | +0.01(+0.16%) |
Apr 06, 2020 | 6.290 | 6.480 | 6.290 | 6.440 | 25,746 | +0.42(+6.98%) |
Apr 03, 2020 | 6.500 | 6.500 | 6.020 | 6.020 | 51,600 | -0.46(-7.10%) |
Apr 02, 2020 | 6.590 | 7.180 | 6.327 | 6.480 | 30,475 | -0.13(-1.97%) |