Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.57 | 11.22 | 10.37 | 10.86 | 252,881 | +0.25(+2.36%) |
Jun 29, 2020 | 10.29 | 10.69 | 10.13 | 10.61 | 129,565 | +0.52(+5.15%) |
Jun 26, 2020 | 9.970 | 10.12 | 9.800 | 10.09 | 290,500 | +0.01(+0.10%) |
Jun 25, 2020 | 10.01 | 10.25 | 9.810 | 10.08 | 76,699 | +0.04(+0.40%) |
Jun 24, 2020 | 10.03 | 10.27 | 9.800 | 10.04 | 131,987 | -0.17(-1.67%) |
Jun 23, 2020 | 10.30 | 10.41 | 10.16 | 10.21 | 120,139 | +0.05(+0.49%) |
Jun 22, 2020 | 10.00 | 10.30 | 9.860 | 10.16 | 117,293 | +0.10(+0.99%) |
Jun 19, 2020 | 10.50 | 10.68 | 9.980 | 10.06 | 155,800 | -0.21(-2.04%) |
Jun 18, 2020 | 10.11 | 10.64 | 10.11 | 10.27 | 152,173 | +0.02(+0.20%) |
Jun 17, 2020 | 11.36 | 11.36 | 10.15 | 10.25 | 123,400 | -0.95(-8.48%) |
Jun 16, 2020 | 11.08 | 11.43 | 10.64 | 11.20 | 182,222 | +0.63(+5.96%) |
Jun 15, 2020 | 10.00 | 10.65 | 9.452 | 10.57 | 292,903 | +0.21(+2.03%) |
Jun 12, 2020 | 10.65 | 10.77 | 10.01 | 10.36 | 106,900 | +0.19(+1.87%) |
Jun 11, 2020 | 10.79 | 10.93 | 10.13 | 10.17 | 105,026 | -1.08(-9.60%) |
Jun 10, 2020 | 11.17 | 11.54 | 10.82 | 11.25 | 93,271 | -0.01(-0.09%) |
Jun 09, 2020 | 11.17 | 11.40 | 10.82 | 11.26 | 91,820 | -0.21(-1.83%) |
Jun 08, 2020 | 11.39 | 11.76 | 11.28 | 11.47 | 98,760 | +0.33(+2.96%) |
Jun 05, 2020 | 10.81 | 11.27 | 10.72 | 11.14 | 198,600 | +0.77(+7.37%) |
Jun 04, 2020 | 10.29 | 10.55 | 10.05 | 10.38 | 164,905 | +0.03(+0.24%) |
Jun 03, 2020 | 10.50 | 10.76 | 10.30 | 10.35 | 178,497 | -0.07(-0.67%) |
Jun 02, 2020 | 10.34 | 10.84 | 10.23 | 10.42 | 124,920 | +0.09(+0.87%) |
Jun 01, 2020 | 10.61 | 10.79 | 10.21 | 10.33 | 141,649 | -0.14(-1.34%) |
May 29, 2020 | 10.84 | 11.32 | 10.17 | 10.47 | 550,600 | -0.40(-3.68%) |
May 28, 2020 | 12.10 | 12.10 | 10.81 | 10.87 | 461,157 | +0.11(+1.02%) |
May 27, 2020 | 9.810 | 10.81 | 9.730 | 10.76 | 183,527 | +0.97(+9.91%) |
May 26, 2020 | 9.600 | 9.810 | 9.520 | 9.790 | 197,230 | +0.62(+6.76%) |
May 22, 2020 | 8.990 | 9.245 | 8.780 | 9.170 | 109,600 | +0.25(+2.80%) |
May 21, 2020 | 8.840 | 9.125 | 8.710 | 8.920 | 105,052 | +0.12(+1.36%) |
May 20, 2020 | 8.900 | 9.170 | 8.740 | 8.800 | 105,829 | +0.01(+0.11%) |
May 19, 2020 | 9.460 | 9.560 | 8.790 | 8.790 | 89,295 | -0.77(-8.05%) |
May 18, 2020 | 9.060 | 9.650 | 9.060 | 9.560 | 124,988 | +0.94(+10.90%) |
May 15, 2020 | 8.350 | 8.720 | 8.180 | 8.620 | 75,300 | +0.25(+2.99%) |
May 14, 2020 | 8.320 | 8.500 | 8.035 | 8.370 | 101,419 | -0.18(-2.11%) |
May 13, 2020 | 8.990 | 8.990 | 8.400 | 8.550 | 239,101 | -0.47(-5.21%) |
May 12, 2020 | 9.360 | 9.360 | 9.020 | 9.020 | 92,474 | -0.33(-3.53%) |
May 11, 2020 | 9.170 | 9.460 | 8.830 | 9.350 | 104,913 | +0.10(+1.08%) |
May 08, 2020 | 8.950 | 9.440 | 8.950 | 9.250 | 122,000 | +0.53(+6.08%) |
May 07, 2020 | 9.040 | 9.140 | 8.640 | 8.720 | 80,557 | -0.09(-1.02%) |
May 06, 2020 | 9.060 | 9.270 | 8.630 | 8.810 | 101,502 | -0.28(-3.08%) |
May 05, 2020 | 8.660 | 9.240 | 8.660 | 9.090 | 182,844 | +0.55(+6.44%) |
May 04, 2020 | 8.770 | 8.770 | 8.310 | 8.540 | 65,375 | -0.29(-3.28%) |
May 01, 2020 | 9.060 | 9.240 | 8.530 | 8.830 | 137,300 | -0.57(-6.06%) |
Apr 30, 2020 | 9.740 | 9.740 | 9.120 | 9.400 | 152,548 | -0.58(-5.81%) |
Apr 29, 2020 | 9.770 | 10.13 | 9.460 | 9.980 | 181,283 | +0.58(+6.17%) |
Apr 28, 2020 | 9.270 | 9.510 | 9.060 | 9.400 | 136,152 | +0.32(+3.52%) |
Apr 27, 2020 | 8.910 | 9.155 | 8.800 | 9.080 | 74,019 | +0.18(+2.02%) |
Apr 24, 2020 | 8.420 | 8.960 | 8.350 | 8.900 | 123,000 | +0.49(+5.83%) |
Apr 23, 2020 | 8.360 | 8.694 | 8.150 | 8.410 | 214,389 | +0.08(+0.96%) |
Apr 22, 2020 | 8.600 | 8.600 | 7.910 | 8.330 | 193,327 | -0.03(-0.36%) |
Apr 21, 2020 | 8.570 | 8.730 | 8.210 | 8.360 | 195,400 | -0.51(-5.75%) |
Apr 20, 2020 | 8.890 | 9.020 | 8.752 | 8.870 | 140,700 | -0.11(-1.22%) |
Apr 17, 2020 | 8.820 | 9.270 | 8.780 | 8.980 | 178,300 | +0.45(+5.28%) |
Apr 16, 2020 | 8.470 | 8.620 | 8.270 | 8.530 | 190,725 | +0.09(+1.07%) |
Apr 15, 2020 | 8.610 | 8.610 | 8.160 | 8.440 | 184,572 | -0.43(-4.85%) |
Apr 14, 2020 | 9.540 | 9.640 | 8.750 | 8.870 | 230,062 | -0.32(-3.48%) |
Apr 13, 2020 | 9.290 | 9.470 | 9.020 | 9.190 | 123,226 | -0.28(-2.96%) |
Apr 09, 2020 | 9.780 | 9.945 | 9.365 | 9.470 | 203,200 | +0.04(+0.42%) |
Apr 08, 2020 | 9.000 | 9.692 | 8.840 | 9.430 | 199,510 | +0.59(+6.67%) |
Apr 07, 2020 | 9.570 | 10.04 | 8.690 | 8.840 | 216,198 | -0.36(-3.91%) |
Apr 06, 2020 | 8.390 | 9.330 | 8.190 | 9.200 | 379,401 | +1.07(+13.16%) |
Apr 03, 2020 | 8.340 | 8.530 | 7.970 | 8.130 | 205,600 | -0.25(-2.98%) |
Apr 02, 2020 | 8.210 | 8.530 | 7.960 | 8.380 | 194,533 | +0.06(+0.72%) |