Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.58 | 11.41 | 10.58 | 11.11 | 841,964 | +0.54(+5.11%) |
Jun 29, 2020 | 10.26 | 10.60 | 10.07 | 10.57 | 192,538 | +0.43(+4.24%) |
Jun 26, 2020 | 10.01 | 10.30 | 9.730 | 10.14 | 454,200 | +0.06(+0.60%) |
Jun 25, 2020 | 9.590 | 10.19 | 9.550 | 10.08 | 214,237 | +0.53(+5.55%) |
Jun 24, 2020 | 9.410 | 9.660 | 9.220 | 9.550 | 154,433 | +0.08(+0.84%) |
Jun 23, 2020 | 9.670 | 9.750 | 9.410 | 9.470 | 108,228 | -0.10(-1.04%) |
Jun 22, 2020 | 9.150 | 9.850 | 9.140 | 9.570 | 145,334 | +0.27(+2.90%) |
Jun 19, 2020 | 9.380 | 9.790 | 9.230 | 9.300 | 229,000 | -0.07(-0.75%) |
Jun 18, 2020 | 9.300 | 9.830 | 9.300 | 9.370 | 159,178 | +0.04(+0.43%) |
Jun 17, 2020 | 9.700 | 9.790 | 9.210 | 9.330 | 107,238 | -0.28(-2.91%) |
Jun 16, 2020 | 9.570 | 10.00 | 9.250 | 9.610 | 146,773 | +0.30(+3.22%) |
Jun 15, 2020 | 8.850 | 9.480 | 8.627 | 9.310 | 107,132 | +0.29(+3.22%) |
Jun 12, 2020 | 9.330 | 9.420 | 8.650 | 9.020 | 151,100 | +0.04(+0.45%) |
Jun 11, 2020 | 9.650 | 9.750 | 8.810 | 8.980 | 227,926 | -1.01(-10.11%) |
Jun 10, 2020 | 10.34 | 10.39 | 9.950 | 9.990 | 132,884 | -0.33(-3.20%) |
Jun 09, 2020 | 10.26 | 10.45 | 10.02 | 10.32 | 109,939 | -0.06(-0.58%) |
Jun 08, 2020 | 10.28 | 10.50 | 10.14 | 10.38 | 160,452 | +0.11(+1.07%) |
Jun 05, 2020 | 9.830 | 10.31 | 9.630 | 10.27 | 207,800 | +0.64(+6.65%) |
Jun 04, 2020 | 9.930 | 10.07 | 9.410 | 9.630 | 117,217 | -0.38(-3.80%) |
Jun 03, 2020 | 10.25 | 10.30 | 9.950 | 10.01 | 155,539 | -0.16(-1.57%) |
Jun 02, 2020 | 10.50 | 10.50 | 10.09 | 10.17 | 110,819 | -0.24(-2.31%) |
Jun 01, 2020 | 10.20 | 10.70 | 10.07 | 10.41 | 192,401 | +0.00(+0.00%) |
May 29, 2020 | 10.06 | 10.46 | 9.923 | 10.41 | 103,200 | +0.30(+2.97%) |
May 28, 2020 | 10.33 | 10.76 | 10.01 | 10.11 | 140,362 | -0.19(-1.84%) |
May 27, 2020 | 10.06 | 10.54 | 9.650 | 10.30 | 198,916 | +0.35(+3.52%) |
May 26, 2020 | 10.25 | 10.30 | 9.930 | 9.950 | 108,578 | -0.05(-0.50%) |
May 22, 2020 | 10.08 | 10.26 | 9.795 | 10.00 | 96,600 | -0.10(-0.99%) |
May 21, 2020 | 10.29 | 10.30 | 9.860 | 10.10 | 87,153 | -0.17(-1.66%) |
May 20, 2020 | 10.08 | 10.47 | 10.05 | 10.27 | 135,366 | +0.38(+3.84%) |
May 19, 2020 | 9.760 | 10.12 | 9.690 | 9.890 | 124,883 | +0.12(+1.23%) |
May 18, 2020 | 10.02 | 10.43 | 9.690 | 9.770 | 172,209 | -0.02(-0.20%) |
May 15, 2020 | 9.360 | 9.866 | 9.290 | 9.790 | 138,200 | +0.34(+3.60%) |
May 14, 2020 | 9.520 | 9.520 | 8.805 | 9.450 | 197,361 | -0.22(-2.28%) |
May 13, 2020 | 10.13 | 10.29 | 9.385 | 9.670 | 175,878 | -0.47(-4.64%) |
May 12, 2020 | 10.19 | 10.55 | 10.06 | 10.14 | 238,141 | +0.02(+0.20%) |
May 11, 2020 | 10.41 | 10.55 | 9.840 | 10.12 | 234,220 | -0.36(-3.44%) |
May 08, 2020 | 9.880 | 10.74 | 9.660 | 10.48 | 301,300 | +1.14(+12.21%) |
May 07, 2020 | 8.810 | 9.340 | 8.750 | 9.340 | 304,831 | +0.71(+8.23%) |
May 06, 2020 | 8.240 | 8.800 | 8.100 | 8.630 | 186,152 | +0.48(+5.89%) |
May 05, 2020 | 8.100 | 8.360 | 8.100 | 8.150 | 105,338 | +0.15(+1.88%) |
May 04, 2020 | 7.800 | 8.100 | 7.600 | 8.000 | 132,136 | +0.12(+1.52%) |
May 01, 2020 | 8.070 | 8.160 | 7.810 | 7.880 | 98,200 | -0.42(-5.06%) |
Apr 30, 2020 | 8.770 | 8.770 | 8.110 | 8.300 | 138,076 | -0.57(-6.43%) |
Apr 29, 2020 | 8.540 | 8.920 | 8.440 | 8.870 | 195,453 | +0.56(+6.74%) |
Apr 28, 2020 | 8.260 | 8.390 | 8.120 | 8.310 | 92,555 | +0.17(+2.09%) |
Apr 27, 2020 | 8.260 | 8.280 | 8.117 | 8.140 | 82,057 | +0.01(+0.12%) |
Apr 24, 2020 | 8.060 | 8.200 | 7.930 | 8.130 | 60,600 | +0.08(+0.99%) |
Apr 23, 2020 | 8.040 | 8.300 | 7.990 | 8.050 | 128,868 | +0.03(+0.37%) |
Apr 22, 2020 | 8.050 | 8.150 | 7.920 | 8.020 | 55,955 | +0.12(+1.52%) |
Apr 21, 2020 | 8.060 | 8.200 | 7.770 | 7.900 | 84,530 | -0.38(-4.59%) |
Apr 20, 2020 | 8.210 | 8.380 | 8.148 | 8.280 | 101,033 | +0.05(+0.61%) |
Apr 17, 2020 | 8.140 | 8.400 | 8.140 | 8.230 | 163,200 | +0.27(+3.39%) |
Apr 16, 2020 | 7.690 | 7.990 | 7.600 | 7.960 | 216,696 | +0.37(+4.87%) |
Apr 15, 2020 | 7.520 | 7.620 | 7.350 | 7.590 | 125,607 | -0.08(-1.04%) |
Apr 14, 2020 | 7.580 | 7.830 | 7.460 | 7.670 | 180,592 | +0.22(+2.95%) |
Apr 13, 2020 | 7.780 | 7.780 | 7.400 | 7.450 | 144,127 | -0.35(-4.49%) |
Apr 09, 2020 | 7.800 | 7.930 | 7.610 | 7.800 | 244,700 | +0.08(+1.04%) |
Apr 08, 2020 | 7.480 | 7.800 | 7.440 | 7.720 | 392,427 | +0.37(+5.03%) |
Apr 07, 2020 | 7.410 | 7.850 | 7.150 | 7.350 | 434,821 | +0.11(+1.52%) |
Apr 06, 2020 | 7.350 | 7.500 | 7.020 | 7.240 | 160,851 | +0.06(+0.84%) |
Apr 03, 2020 | 7.000 | 7.180 | 6.900 | 7.180 | 217,500 | +0.12(+1.70%) |
Apr 02, 2020 | 7.030 | 7.140 | 6.900 | 7.060 | 198,686 | +0.01(+0.14%) |