Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.97 | 11.16 | 10.82 | 11.09 | 295,125 | +0.08(+0.74%) |
Jun 29, 2020 | 10.06 | 11.09 | 10.03 | 11.01 | 361,918 | +0.98(+9.81%) |
Jun 26, 2020 | 9.858 | 10.08 | 9.627 | 10.02 | 378,735 | +0.08(+0.82%) |
Jun 25, 2020 | 9.478 | 10.24 | 9.441 | 9.940 | 228,560 | +0.36(+3.73%) |
Jun 24, 2020 | 9.247 | 9.657 | 8.964 | 9.582 | 180,290 | +0.30(+3.21%) |
Jun 23, 2020 | 9.239 | 9.452 | 9.150 | 9.284 | 219,127 | +0.07(+0.81%) |
Jun 22, 2020 | 8.964 | 9.292 | 8.859 | 9.210 | 104,546 | +0.25(+2.74%) |
Jun 19, 2020 | 9.008 | 9.150 | 8.703 | 8.964 | 241,574 | -0.01(-0.17%) |
Jun 18, 2020 | 9.195 | 9.247 | 8.859 | 8.979 | 192,155 | -0.25(-2.74%) |
Jun 17, 2020 | 9.642 | 9.642 | 9.135 | 9.232 | 149,501 | -0.39(-4.03%) |
Jun 16, 2020 | 9.813 | 9.813 | 9.433 | 9.619 | 162,703 | +0.04(+0.47%) |
Jun 15, 2020 | 9.724 | 9.724 | 9.351 | 9.575 | 133,616 | -0.29(-2.95%) |
Jun 12, 2020 | 9.910 | 10.04 | 9.731 | 9.865 | 137,697 | +0.13(+1.38%) |
Jun 11, 2020 | 9.686 | 10.01 | 9.590 | 9.731 | 194,199 | -0.17(-1.73%) |
Jun 10, 2020 | 10.34 | 10.39 | 9.754 | 9.903 | 129,862 | -0.63(-6.01%) |
Jun 09, 2020 | 10.62 | 10.62 | 10.26 | 10.54 | 161,239 | -0.12(-1.12%) |
Jun 08, 2020 | 10.69 | 10.81 | 10.38 | 10.66 | 182,605 | +0.04(+0.42%) |
Jun 05, 2020 | 10.79 | 10.79 | 10.45 | 10.61 | 162,392 | +0.04(+0.42%) |
Jun 04, 2020 | 10.78 | 11.01 | 10.54 | 10.57 | 114,285 | -0.21(-1.94%) |
Jun 03, 2020 | 10.88 | 11.19 | 10.71 | 10.77 | 349,094 | +0.01(+0.14%) |
Jun 02, 2020 | 10.59 | 10.81 | 10.26 | 10.76 | 237,056 | +0.20(+1.91%) |
Jun 01, 2020 | 10.73 | 10.88 | 10.54 | 10.56 | 180,829 | -0.17(-1.60%) |
May 29, 2020 | 10.51 | 10.79 | 10.42 | 10.73 | 167,760 | +0.04(+0.35%) |
May 28, 2020 | 11.38 | 11.66 | 10.65 | 10.69 | 332,054 | -0.62(-5.44%) |
May 27, 2020 | 10.75 | 11.32 | 10.50 | 11.31 | 421,431 | +0.29(+2.62%) |
May 26, 2020 | 10.46 | 11.06 | 10.08 | 11.02 | 261,759 | +0.58(+5.54%) |
May 22, 2020 | 10.51 | 10.63 | 10.20 | 10.44 | 124,613 | -0.02(-0.21%) |
May 21, 2020 | 10.48 | 10.49 | 10.26 | 10.46 | 105,015 | -0.01(-0.07%) |
May 20, 2020 | 10.64 | 10.71 | 10.42 | 10.47 | 189,858 | +0.05(+0.50%) |
May 19, 2020 | 10.74 | 10.90 | 10.40 | 10.42 | 147,294 | -0.27(-2.57%) |
May 18, 2020 | 11.12 | 11.35 | 10.57 | 10.69 | 325,054 | -0.08(-0.76%) |
May 15, 2020 | 10.35 | 11.00 | 10.35 | 10.77 | 132,030 | +0.53(+5.21%) |
May 14, 2020 | 11.19 | 11.21 | 10.03 | 10.24 | 217,102 | -1.02(-9.03%) |
May 13, 2020 | 10.34 | 11.35 | 10.16 | 11.26 | 517,268 | +1.11(+10.97%) |
May 12, 2020 | 10.75 | 10.89 | 10.07 | 10.14 | 399,745 | -0.61(-5.66%) |
May 11, 2020 | 11.18 | 11.21 | 10.38 | 10.75 | 464,360 | -0.75(-6.51%) |
May 08, 2020 | 8.876 | 12.15 | 8.601 | 11.50 | 2,353,358 | +3.43(+42.56%) |
May 07, 2020 | 8.171 | 8.276 | 7.912 | 8.067 | 158,701 | +0.12(+1.49%) |
May 06, 2020 | 7.815 | 8.030 | 7.773 | 7.949 | 92,532 | +0.16(+2.00%) |
May 05, 2020 | 8.001 | 8.127 | 7.712 | 7.793 | 190,112 | -0.09(-1.13%) |
May 04, 2020 | 7.415 | 7.964 | 7.370 | 7.882 | 150,709 | +0.10(+1.33%) |
May 01, 2020 | 8.268 | 8.268 | 7.623 | 7.778 | 195,416 | -0.58(-6.92%) |
Apr 30, 2020 | 8.282 | 8.423 | 8.105 | 8.357 | 178,493 | -0.04(-0.44%) |
Apr 29, 2020 | 8.527 | 8.683 | 8.208 | 8.394 | 166,538 | +0.09(+1.07%) |
Apr 28, 2020 | 8.156 | 8.357 | 8.053 | 8.305 | 193,346 | +0.31(+3.90%) |
Apr 27, 2020 | 7.845 | 8.075 | 7.660 | 7.993 | 300,227 | +0.29(+3.75%) |
Apr 24, 2020 | 7.452 | 7.771 | 7.319 | 7.704 | 112,610 | +0.31(+4.21%) |
Apr 23, 2020 | 7.118 | 7.497 | 7.085 | 7.393 | 148,829 | +0.22(+3.10%) |
Apr 22, 2020 | 6.977 | 7.244 | 6.851 | 7.170 | 108,756 | +0.19(+2.76%) |
Apr 21, 2020 | 6.696 | 7.081 | 6.696 | 6.977 | 87,954 | +0.12(+1.73%) |
Apr 20, 2020 | 7.052 | 7.052 | 6.822 | 6.859 | 136,079 | -0.16(-2.32%) |
Apr 17, 2020 | 7.037 | 7.118 | 6.822 | 7.022 | 116,521 | +0.04(+0.53%) |
Apr 16, 2020 | 6.533 | 7.022 | 6.407 | 6.985 | 159,429 | +0.50(+7.78%) |
Apr 15, 2020 | 6.562 | 6.599 | 6.251 | 6.481 | 139,397 | -0.23(-3.43%) |
Apr 14, 2020 | 6.495 | 6.866 | 6.473 | 6.711 | 143,148 | +0.26(+4.02%) |
Apr 13, 2020 | 6.421 | 6.666 | 6.384 | 6.451 | 108,401 | -0.07(-1.14%) |
Apr 09, 2020 | 6.599 | 6.792 | 6.473 | 6.525 | 139,852 | -0.09(-1.35%) |
Apr 08, 2020 | 6.659 | 6.718 | 6.466 | 6.614 | 193,448 | +0.09(+1.36%) |
Apr 07, 2020 | 6.881 | 6.948 | 6.392 | 6.525 | 160,624 | -0.30(-4.35%) |
Apr 06, 2020 | 6.911 | 7.244 | 6.662 | 6.822 | 189,772 | +0.01(+0.22%) |
Apr 03, 2020 | 6.518 | 6.859 | 6.399 | 6.807 | 183,278 | +0.29(+4.44%) |
Apr 02, 2020 | 6.266 | 6.592 | 6.214 | 6.518 | 122,485 | +0.24(+3.90%) |