Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.80 | 11.22 | 10.67 | 11.15 | 1,252,161 | +0.30(+2.76%) |
Jun 29, 2020 | 10.67 | 10.94 | 10.50 | 10.85 | 673,207 | +0.26(+2.46%) |
Jun 26, 2020 | 10.73 | 10.87 | 10.51 | 10.59 | 1,852,500 | -0.17(-1.58%) |
Jun 25, 2020 | 10.76 | 10.78 | 10.38 | 10.76 | 827,021 | -0.07(-0.65%) |
Jun 24, 2020 | 11.42 | 11.53 | 10.39 | 10.83 | 1,469,550 | -0.73(-6.31%) |
Jun 23, 2020 | 11.43 | 11.81 | 11.42 | 11.56 | 709,598 | +0.14(+1.23%) |
Jun 22, 2020 | 11.28 | 11.46 | 11.16 | 11.42 | 597,790 | +0.11(+0.93%) |
Jun 19, 2020 | 11.60 | 11.66 | 11.31 | 11.31 | 1,165,200 | -0.13(-1.18%) |
Jun 18, 2020 | 11.26 | 11.55 | 11.26 | 11.45 | 1,002,360 | +0.08(+0.70%) |
Jun 17, 2020 | 11.72 | 11.73 | 11.23 | 11.37 | 993,469 | -0.27(-2.28%) |
Jun 16, 2020 | 11.87 | 11.98 | 11.31 | 11.63 | 883,647 | +0.14(+1.26%) |
Jun 15, 2020 | 10.92 | 11.57 | 10.66 | 11.49 | 834,741 | +0.22(+1.95%) |
Jun 12, 2020 | 11.69 | 11.82 | 10.93 | 11.27 | 917,100 | +0.06(+0.58%) |
Jun 11, 2020 | 11.82 | 12.09 | 10.90 | 11.21 | 1,413,763 | -1.29(-10.29%) |
Jun 10, 2020 | 12.57 | 12.70 | 12.16 | 12.49 | 732,840 | -0.15(-1.19%) |
Jun 09, 2020 | 13.03 | 13.09 | 12.62 | 12.64 | 884,635 | -0.56(-4.24%) |
Jun 08, 2020 | 12.51 | 13.24 | 12.38 | 13.20 | 1,051,907 | +0.90(+7.32%) |
Jun 05, 2020 | 11.51 | 12.38 | 11.51 | 12.30 | 1,184,100 | +0.69(+5.94%) |
Jun 04, 2020 | 11.67 | 11.98 | 11.47 | 11.61 | 1,946,347 | -0.12(-1.02%) |
Jun 03, 2020 | 10.78 | 12.11 | 10.75 | 11.73 | 1,882,173 | +1.05(+9.83%) |
Jun 02, 2020 | 10.67 | 10.82 | 10.52 | 10.68 | 488,065 | +0.05(+0.47%) |
Jun 01, 2020 | 10.81 | 10.81 | 10.51 | 10.63 | 716,313 | +0.02(+0.19%) |
May 29, 2020 | 10.75 | 10.85 | 10.43 | 10.61 | 1,575,300 | -0.14(-1.30%) |
May 28, 2020 | 11.17 | 11.20 | 10.71 | 10.75 | 918,206 | -0.26(-2.36%) |
May 27, 2020 | 10.63 | 11.03 | 10.42 | 11.01 | 941,917 | +0.61(+5.87%) |
May 26, 2020 | 10.68 | 10.68 | 10.30 | 10.40 | 1,449,543 | +0.03(+0.29%) |
May 22, 2020 | 10.33 | 10.42 | 10.09 | 10.37 | 309,200 | +0.07(+0.68%) |
May 21, 2020 | 10.19 | 10.40 | 10.08 | 10.30 | 451,748 | +0.12(+1.18%) |
May 20, 2020 | 10.27 | 10.36 | 10.00 | 10.18 | 788,696 | +0.09(+0.89%) |
May 19, 2020 | 10.22 | 10.49 | 10.08 | 10.09 | 814,837 | -0.16(-1.56%) |
May 18, 2020 | 9.830 | 10.41 | 9.830 | 10.25 | 1,125,016 | +0.78(+8.24%) |
May 15, 2020 | 9.000 | 9.560 | 8.970 | 9.470 | 1,115,200 | +0.40(+4.41%) |
May 14, 2020 | 8.590 | 9.090 | 8.460 | 9.070 | 984,583 | +0.30(+3.42%) |
May 13, 2020 | 8.960 | 8.960 | 8.340 | 8.770 | 1,151,357 | -0.23(-2.56%) |
May 12, 2020 | 9.340 | 9.480 | 8.995 | 9.000 | 812,507 | -0.33(-3.54%) |
May 11, 2020 | 9.660 | 9.760 | 9.290 | 9.330 | 1,155,985 | -0.45(-4.60%) |
May 08, 2020 | 9.650 | 9.830 | 9.540 | 9.780 | 669,400 | +0.26(+2.73%) |
May 07, 2020 | 9.580 | 9.850 | 9.440 | 9.520 | 737,398 | +0.06(+0.63%) |
May 06, 2020 | 10.07 | 10.32 | 9.430 | 9.460 | 1,210,144 | -0.73(-7.16%) |
May 05, 2020 | 9.510 | 10.40 | 9.370 | 10.19 | 2,039,802 | +0.52(+5.38%) |
May 04, 2020 | 9.670 | 9.860 | 9.360 | 9.670 | 1,554,716 | -0.14(-1.43%) |
May 01, 2020 | 10.16 | 10.26 | 9.565 | 9.810 | 696,100 | -0.51(-4.94%) |
Apr 30, 2020 | 10.33 | 10.90 | 10.22 | 10.32 | 1,065,959 | -0.18(-1.71%) |
Apr 29, 2020 | 10.38 | 10.83 | 10.19 | 10.50 | 976,861 | +0.40(+3.96%) |
Apr 28, 2020 | 10.01 | 10.22 | 9.870 | 10.10 | 685,256 | +0.31(+3.17%) |
Apr 27, 2020 | 9.710 | 9.935 | 9.440 | 9.790 | 1,665,695 | +0.14(+1.45%) |
Apr 24, 2020 | 9.820 | 9.980 | 9.620 | 9.650 | 587,900 | -0.18(-1.83%) |
Apr 23, 2020 | 9.690 | 9.930 | 9.570 | 9.830 | 637,605 | +0.23(+2.40%) |
Apr 22, 2020 | 9.730 | 9.940 | 9.580 | 9.600 | 763,582 | +0.05(+0.52%) |
Apr 21, 2020 | 9.200 | 9.690 | 9.135 | 9.550 | 1,025,147 | +0.29(+3.13%) |
Apr 20, 2020 | 9.330 | 9.570 | 9.160 | 9.260 | 839,024 | -0.29(-3.04%) |
Apr 17, 2020 | 9.740 | 9.840 | 9.530 | 9.550 | 776,900 | +0.09(+0.95%) |
Apr 16, 2020 | 9.530 | 9.590 | 9.070 | 9.460 | 881,733 | -0.08(-0.84%) |
Apr 15, 2020 | 9.290 | 9.600 | 9.140 | 9.540 | 911,845 | +0.04(+0.42%) |
Apr 14, 2020 | 9.500 | 9.680 | 9.360 | 9.500 | 862,581 | +0.15(+1.60%) |
Apr 13, 2020 | 9.660 | 9.730 | 9.130 | 9.350 | 1,199,103 | -0.33(-3.41%) |
Apr 09, 2020 | 10.04 | 10.20 | 9.500 | 9.680 | 825,300 | -0.08(-0.82%) |
Apr 08, 2020 | 9.200 | 9.810 | 8.970 | 9.760 | 1,024,691 | +0.73(+8.08%) |
Apr 07, 2020 | 8.770 | 9.190 | 8.600 | 9.030 | 2,027,674 | +0.48(+5.61%) |
Apr 06, 2020 | 8.070 | 8.570 | 7.765 | 8.550 | 2,156,871 | +0.49(+6.08%) |
Apr 03, 2020 | 8.450 | 8.460 | 7.880 | 8.060 | 1,200,600 | -0.35(-4.16%) |
Apr 02, 2020 | 8.340 | 8.620 | 8.145 | 8.410 | 1,134,060 | +0.00(+0.00%) |