Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.55 | 11.82 | 11.51 | 11.79 | 89,496 | +0.18(+1.55%) |
Jun 29, 2020 | 11.64 | 11.76 | 11.57 | 11.61 | 152,042 | +0.10(+0.86%) |
Jun 26, 2020 | 11.72 | 11.72 | 11.50 | 11.51 | 121,400 | -0.28(-2.37%) |
Jun 25, 2020 | 11.60 | 11.79 | 11.60 | 11.79 | 123,114 | +0.29(+2.49%) |
Jun 24, 2020 | 11.68 | 11.68 | 11.47 | 11.50 | 56,691 | -0.41(-3.41%) |
Jun 23, 2020 | 11.82 | 12.01 | 11.82 | 11.91 | 118,281 | +0.23(+1.97%) |
Jun 22, 2020 | 11.50 | 11.71 | 11.46 | 11.68 | 210,117 | +0.34(+3.00%) |
Jun 19, 2020 | 11.55 | 11.62 | 11.32 | 11.34 | 156,000 | -0.01(-0.09%) |
Jun 18, 2020 | 11.13 | 11.39 | 11.13 | 11.35 | 60,011 | -0.11(-0.96%) |
Jun 17, 2020 | 11.57 | 11.63 | 11.46 | 11.46 | 113,561 | -0.14(-1.21%) |
Jun 16, 2020 | 11.83 | 11.91 | 11.47 | 11.60 | 98,507 | +0.06(+0.52%) |
Jun 15, 2020 | 11.15 | 11.58 | 11.09 | 11.54 | 158,903 | -0.10(-0.86%) |
Jun 12, 2020 | 11.72 | 11.86 | 11.45 | 11.64 | 138,700 | +0.50(+4.49%) |
Jun 11, 2020 | 11.27 | 11.56 | 11.10 | 11.14 | 351,554 | -1.05(-8.61%) |
Jun 10, 2020 | 11.98 | 12.31 | 11.76 | 12.19 | 6,110,427 | +0.22(+1.84%) |
Jun 09, 2020 | 11.61 | 12.05 | 11.61 | 11.97 | 640,285 | +0.04(+0.34%) |
Jun 08, 2020 | 11.90 | 11.94 | 11.72 | 11.93 | 167,077 | +0.23(+1.97%) |
Jun 05, 2020 | 11.73 | 11.90 | 11.64 | 11.70 | 902,400 | +0.52(+4.65%) |
Jun 04, 2020 | 11.19 | 11.27 | 11.09 | 11.18 | 177,827 | -0.12(-1.06%) |
Jun 03, 2020 | 11.28 | 11.42 | 11.25 | 11.30 | 117,207 | +0.28(+2.54%) |
Jun 02, 2020 | 10.96 | 11.08 | 10.94 | 11.02 | 286,937 | +0.47(+4.45%) |
Jun 01, 2020 | 10.37 | 10.64 | 10.37 | 10.55 | 297,973 | -0.02(-0.19%) |
May 29, 2020 | 10.41 | 10.60 | 10.32 | 10.57 | 156,200 | +0.12(+1.15%) |
May 28, 2020 | 10.42 | 10.58 | 10.38 | 10.45 | 118,185 | +0.22(+2.15%) |
May 27, 2020 | 10.39 | 10.40 | 10.14 | 10.23 | 142,094 | +0.26(+2.56%) |
May 26, 2020 | 9.980 | 10.06 | 9.915 | 9.975 | 233,136 | +0.38(+3.94%) |
May 22, 2020 | 9.693 | 9.693 | 9.520 | 9.597 | 102,500 | -0.25(-2.57%) |
May 21, 2020 | 10.06 | 10.06 | 9.740 | 9.850 | 481,083 | -0.12(-1.20%) |
May 20, 2020 | 9.957 | 10.11 | 9.900 | 9.970 | 712,949 | +0.21(+2.15%) |
May 19, 2020 | 9.840 | 9.930 | 9.750 | 9.760 | 169,379 | -0.04(-0.41%) |
May 18, 2020 | 9.610 | 9.810 | 9.600 | 9.800 | 395,657 | +1.04(+11.87%) |
May 15, 2020 | 8.770 | 8.930 | 8.700 | 8.760 | 288,100 | +0.30(+3.55%) |
May 14, 2020 | 8.110 | 8.478 | 8.000 | 8.460 | 204,948 | +0.07(+0.83%) |
May 13, 2020 | 8.732 | 8.732 | 8.340 | 8.390 | 288,316 | -0.36(-4.11%) |
May 12, 2020 | 8.950 | 9.000 | 8.750 | 8.750 | 191,534 | -0.15(-1.69%) |
May 11, 2020 | 8.930 | 8.930 | 8.750 | 8.900 | 234,086 | -0.45(-4.81%) |
May 08, 2020 | 8.990 | 9.350 | 8.990 | 9.350 | 163,800 | +0.32(+3.54%) |
May 07, 2020 | 8.830 | 9.110 | 8.820 | 9.030 | 300,491 | +0.58(+6.86%) |
May 06, 2020 | 8.731 | 8.731 | 8.398 | 8.450 | 170,594 | -0.14(-1.62%) |
May 05, 2020 | 8.660 | 8.755 | 8.502 | 8.589 | 209,535 | +0.07(+0.81%) |
May 04, 2020 | 8.380 | 8.550 | 8.350 | 8.520 | 470,783 | +0.04(+0.52%) |
May 01, 2020 | 8.540 | 8.664 | 8.410 | 8.476 | 184,900 | -0.42(-4.76%) |
Apr 30, 2020 | 8.940 | 9.065 | 8.820 | 8.900 | 182,453 | -0.58(-6.13%) |
Apr 29, 2020 | 9.350 | 9.550 | 9.340 | 9.481 | 330,577 | +0.48(+5.34%) |
Apr 28, 2020 | 9.020 | 9.120 | 8.970 | 9.000 | 171,398 | +0.28(+3.21%) |
Apr 27, 2020 | 8.760 | 8.760 | 8.610 | 8.720 | 251,887 | -0.06(-0.68%) |
Apr 24, 2020 | 8.790 | 8.840 | 8.630 | 8.780 | 202,500 | +0.12(+1.39%) |
Apr 23, 2020 | 8.250 | 8.840 | 8.250 | 8.660 | 710,833 | +0.24(+2.85%) |
Apr 22, 2020 | 8.270 | 8.480 | 8.270 | 8.420 | 532,644 | +0.16(+2.00%) |
Apr 21, 2020 | 8.180 | 8.370 | 8.100 | 8.255 | 331,805 | -0.40(-4.68%) |
Apr 20, 2020 | 8.600 | 8.929 | 8.570 | 8.660 | 789,903 | -0.32(-3.56%) |
Apr 17, 2020 | 8.890 | 9.080 | 8.710 | 8.980 | 3,263,700 | +0.65(+7.80%) |
Apr 16, 2020 | 8.524 | 8.524 | 8.260 | 8.330 | 205,639 | -0.09(-1.07%) |
Apr 15, 2020 | 8.345 | 8.547 | 8.262 | 8.420 | 269,961 | -0.63(-6.96%) |
Apr 14, 2020 | 9.110 | 9.230 | 8.990 | 9.050 | 589,059 | +0.08(+0.89%) |
Apr 13, 2020 | 9.090 | 9.090 | 8.861 | 8.970 | 292,770 | +0.00(+0.00%) |
Apr 09, 2020 | 8.880 | 9.260 | 8.850 | 8.970 | 382,700 | +0.04(+0.45%) |
Apr 08, 2020 | 8.460 | 8.960 | 8.460 | 8.930 | 251,020 | +0.25(+2.88%) |
Apr 07, 2020 | 8.740 | 8.950 | 8.556 | 8.680 | 497,194 | +0.65(+8.09%) |
Apr 06, 2020 | 7.900 | 8.110 | 7.860 | 8.030 | 662,652 | +0.60(+8.08%) |
Apr 03, 2020 | 7.675 | 7.840 | 7.280 | 7.430 | 339,600 | -0.70(-8.61%) |
Apr 02, 2020 | 8.000 | 8.260 | 7.960 | 8.130 | 396,024 | +0.03(+0.37%) |