Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.000 | 9.020 | 7.750 | 7.960 | 654,361 | -1.84(-18.78%) |
Jun 29, 2020 | 9.730 | 9.955 | 9.610 | 9.800 | 319,135 | +0.18(+1.87%) |
Jun 26, 2020 | 9.720 | 10.01 | 9.550 | 9.620 | 225,900 | -0.16(-1.64%) |
Jun 25, 2020 | 9.910 | 10.06 | 9.680 | 9.780 | 102,782 | -0.18(-1.81%) |
Jun 24, 2020 | 9.900 | 10.02 | 9.770 | 9.960 | 137,277 | -0.04(-0.40%) |
Jun 23, 2020 | 10.07 | 10.18 | 9.950 | 10.00 | 119,858 | +0.00(+0.00%) |
Jun 22, 2020 | 10.02 | 10.21 | 9.940 | 10.00 | 184,333 | -0.02(-0.20%) |
Jun 19, 2020 | 10.02 | 10.09 | 9.830 | 10.02 | 275,400 | +0.01(+0.10%) |
Jun 18, 2020 | 9.770 | 10.06 | 9.770 | 10.01 | 413,874 | +0.06(+0.60%) |
Jun 17, 2020 | 10.36 | 10.37 | 9.930 | 9.950 | 116,608 | -0.43(-4.14%) |
Jun 16, 2020 | 10.42 | 10.54 | 10.28 | 10.38 | 73,758 | +0.21(+2.06%) |
Jun 15, 2020 | 10.15 | 10.23 | 9.960 | 10.17 | 119,424 | -0.24(-2.31%) |
Jun 12, 2020 | 10.31 | 10.48 | 10.00 | 10.41 | 203,400 | +0.37(+3.69%) |
Jun 11, 2020 | 10.59 | 10.85 | 10.02 | 10.04 | 103,959 | -0.96(-8.73%) |
Jun 10, 2020 | 11.04 | 11.37 | 10.97 | 11.00 | 110,576 | +0.05(+0.46%) |
Jun 09, 2020 | 11.00 | 11.12 | 10.74 | 10.95 | 176,645 | -0.08(-0.73%) |
Jun 08, 2020 | 11.64 | 11.68 | 11.03 | 11.03 | 128,561 | -0.50(-4.34%) |
Jun 05, 2020 | 11.08 | 11.56 | 10.99 | 11.53 | 109,900 | +0.63(+5.78%) |
Jun 04, 2020 | 10.86 | 10.99 | 10.75 | 10.90 | 71,501 | -0.04(-0.37%) |
Jun 03, 2020 | 11.07 | 11.11 | 10.74 | 10.94 | 60,057 | +0.05(+0.46%) |
Jun 02, 2020 | 10.91 | 10.98 | 10.71 | 10.89 | 66,111 | +0.05(+0.46%) |
Jun 01, 2020 | 10.76 | 11.06 | 10.69 | 10.84 | 81,202 | +0.17(+1.59%) |
May 29, 2020 | 10.92 | 11.00 | 10.46 | 10.67 | 122,600 | -0.32(-2.91%) |
May 28, 2020 | 11.32 | 11.55 | 10.97 | 10.99 | 140,633 | -0.21(-1.87%) |
May 27, 2020 | 10.94 | 11.28 | 10.71 | 11.20 | 94,712 | +0.43(+3.99%) |
May 26, 2020 | 10.45 | 10.91 | 10.27 | 10.77 | 114,753 | +0.66(+6.53%) |
May 22, 2020 | 10.19 | 10.19 | 9.960 | 10.11 | 49,700 | -0.08(-0.79%) |
May 21, 2020 | 10.25 | 10.39 | 10.18 | 10.19 | 67,636 | -0.11(-1.07%) |
May 20, 2020 | 10.13 | 10.40 | 10.04 | 10.30 | 74,207 | +0.33(+3.31%) |
May 19, 2020 | 10.27 | 10.39 | 9.950 | 9.970 | 73,883 | -0.33(-3.20%) |
May 18, 2020 | 10.16 | 10.40 | 10.00 | 10.30 | 156,273 | +0.44(+4.46%) |
May 15, 2020 | 9.950 | 10.04 | 9.820 | 9.860 | 88,800 | -0.05(-0.50%) |
May 14, 2020 | 10.32 | 10.47 | 9.775 | 9.910 | 113,452 | -0.59(-5.62%) |
May 13, 2020 | 10.80 | 10.98 | 10.36 | 10.50 | 80,091 | -0.25(-2.33%) |
May 12, 2020 | 10.89 | 11.03 | 10.68 | 10.75 | 113,686 | -0.16(-1.47%) |
May 11, 2020 | 10.64 | 11.04 | 10.39 | 10.91 | 140,242 | +0.18(+1.68%) |
May 08, 2020 | 10.51 | 11.36 | 10.44 | 10.73 | 121,100 | +0.39(+3.77%) |
May 07, 2020 | 10.46 | 10.70 | 10.26 | 10.34 | 110,436 | -0.10(-0.96%) |
May 06, 2020 | 10.64 | 10.75 | 10.39 | 10.44 | 75,035 | -0.24(-2.25%) |
May 05, 2020 | 11.00 | 11.15 | 10.65 | 10.68 | 91,848 | -0.30(-2.73%) |
May 04, 2020 | 11.00 | 11.46 | 10.71 | 10.98 | 111,899 | -0.11(-0.99%) |
May 01, 2020 | 11.05 | 11.28 | 10.95 | 11.09 | 174,600 | -0.06(-0.54%) |
Apr 30, 2020 | 11.45 | 11.45 | 10.97 | 11.15 | 128,423 | -0.39(-3.38%) |
Apr 29, 2020 | 11.37 | 11.75 | 11.12 | 11.54 | 195,909 | +0.40(+3.59%) |
Apr 28, 2020 | 11.06 | 11.24 | 10.56 | 11.14 | 139,336 | +0.28(+2.58%) |
Apr 27, 2020 | 10.35 | 11.05 | 10.25 | 10.86 | 221,762 | +0.58(+5.64%) |
Apr 24, 2020 | 10.61 | 10.61 | 10.16 | 10.28 | 128,900 | -0.33(-3.11%) |
Apr 23, 2020 | 10.48 | 10.89 | 10.36 | 10.61 | 180,867 | +0.17(+1.63%) |
Apr 22, 2020 | 10.25 | 10.53 | 10.12 | 10.44 | 197,598 | +0.28(+2.76%) |
Apr 21, 2020 | 9.840 | 10.51 | 9.560 | 10.16 | 370,100 | +0.49(+5.07%) |
Apr 20, 2020 | 9.560 | 10.02 | 9.405 | 9.670 | 196,403 | -0.06(-0.62%) |
Apr 17, 2020 | 9.660 | 10.08 | 9.490 | 9.730 | 301,100 | +0.23(+2.42%) |
Apr 16, 2020 | 9.750 | 9.930 | 9.400 | 9.500 | 178,397 | -0.24(-2.46%) |
Apr 15, 2020 | 9.670 | 9.860 | 9.530 | 9.740 | 228,615 | -0.18(-1.81%) |
Apr 14, 2020 | 9.780 | 10.18 | 9.780 | 9.920 | 208,937 | +0.32(+3.33%) |
Apr 13, 2020 | 10.10 | 10.22 | 9.530 | 9.600 | 127,063 | -0.53(-5.23%) |
Apr 09, 2020 | 10.03 | 10.21 | 9.980 | 10.13 | 238,100 | +0.21(+2.12%) |
Apr 08, 2020 | 9.950 | 10.22 | 9.770 | 9.920 | 157,663 | +0.12(+1.22%) |
Apr 07, 2020 | 9.900 | 10.16 | 9.630 | 9.800 | 166,106 | +0.04(+0.41%) |
Apr 06, 2020 | 9.980 | 10.20 | 9.630 | 9.760 | 227,532 | -0.03(-0.31%) |
Apr 03, 2020 | 9.630 | 10.02 | 9.340 | 9.790 | 197,100 | +0.13(+1.35%) |
Apr 02, 2020 | 9.740 | 10.00 | 9.250 | 9.660 | 277,920 | -0.11(-1.13%) |