Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.94 | 11.00 | 10.88 | 10.96 | 50,190 | +0.00(+0.00%) |
Jun 29, 2020 | 10.91 | 10.96 | 10.86 | 10.96 | 43,750 | +0.04(+0.38%) |
Jun 26, 2020 | 10.96 | 11.02 | 10.92 | 10.92 | 50,268 | -0.06(-0.53%) |
Jun 25, 2020 | 11.10 | 11.13 | 10.98 | 10.98 | 87,945 | -0.12(-1.06%) |
Jun 24, 2020 | 11.21 | 11.28 | 11.01 | 11.10 | 107,566 | -0.09(-0.82%) |
Jun 23, 2020 | 11.17 | 11.20 | 11.16 | 11.19 | 54,893 | +0.04(+0.38%) |
Jun 22, 2020 | 11.16 | 11.20 | 11.15 | 11.15 | 23,874 | -0.03(-0.22%) |
Jun 19, 2020 | 11.23 | 11.23 | 11.15 | 11.17 | 30,566 | +0.05(+0.45%) |
Jun 18, 2020 | 11.07 | 11.13 | 11.07 | 11.12 | 22,256 | +0.02(+0.15%) |
Jun 17, 2020 | 11.19 | 11.19 | 11.02 | 11.11 | 30,431 | -0.02(-0.15%) |
Jun 16, 2020 | 11.00 | 11.15 | 11.00 | 11.12 | 24,705 | +0.12(+1.09%) |
Jun 15, 2020 | 11.02 | 11.06 | 10.96 | 11.00 | 43,251 | -0.02(-0.15%) |
Jun 12, 2020 | 11.04 | 11.04 | 10.97 | 11.02 | 22,658 | +0.06(+0.53%) |
Jun 11, 2020 | 11.09 | 11.09 | 10.93 | 10.96 | 84,683 | -0.13(-1.20%) |
Jun 10, 2020 | 11.08 | 11.15 | 11.05 | 11.09 | 35,984 | +0.00(+0.00%) |
Jun 09, 2020 | 11.14 | 11.14 | 11.08 | 11.09 | 60,550 | -0.04(-0.37%) |
Jun 08, 2020 | 10.96 | 11.47 | 10.90 | 11.14 | 133,263 | +0.20(+1.79%) |
Jun 05, 2020 | 10.89 | 10.97 | 10.87 | 10.94 | 44,237 | +0.09(+0.81%) |
Jun 04, 2020 | 10.89 | 10.89 | 10.84 | 10.85 | 63,716 | +0.00(+0.00%) |
Jun 03, 2020 | 10.99 | 11.02 | 10.85 | 10.85 | 66,946 | -0.11(-0.99%) |
Jun 02, 2020 | 10.88 | 10.98 | 10.85 | 10.96 | 44,214 | +0.08(+0.77%) |
Jun 01, 2020 | 10.74 | 10.88 | 10.74 | 10.88 | 61,577 | +0.13(+1.16%) |
May 29, 2020 | 10.59 | 10.75 | 10.59 | 10.75 | 49,032 | +0.16(+1.50%) |
May 28, 2020 | 10.58 | 10.63 | 10.51 | 10.59 | 88,875 | +0.04(+0.40%) |
May 27, 2020 | 10.58 | 10.58 | 10.52 | 10.55 | 82,368 | -0.01(-0.08%) |
May 26, 2020 | 10.69 | 10.69 | 10.52 | 10.56 | 83,359 | +0.03(+0.32%) |
May 22, 2020 | 10.61 | 10.61 | 10.52 | 10.53 | 79,003 | +0.01(+0.07%) |
May 21, 2020 | 10.43 | 10.53 | 10.43 | 10.52 | 62,926 | +0.08(+0.80%) |
May 20, 2020 | 10.47 | 10.47 | 10.41 | 10.44 | 120,335 | +0.02(+0.16%) |
May 19, 2020 | 10.36 | 10.43 | 10.36 | 10.42 | 50,716 | +0.03(+0.24%) |
May 18, 2020 | 10.59 | 10.59 | 10.33 | 10.39 | 65,812 | +0.08(+0.75%) |
May 15, 2020 | 10.27 | 10.32 | 10.24 | 10.32 | 63,569 | +0.08(+0.81%) |
May 14, 2020 | 10.44 | 10.44 | 10.18 | 10.23 | 56,118 | -0.05(-0.48%) |
May 13, 2020 | 10.44 | 10.52 | 10.28 | 10.28 | 72,602 | -0.16(-1.51%) |
May 12, 2020 | 10.39 | 10.52 | 10.39 | 10.44 | 58,008 | +0.02(+0.24%) |
May 11, 2020 | 10.32 | 10.45 | 10.31 | 10.42 | 68,644 | -0.01(-0.08%) |
May 08, 2020 | 10.54 | 10.54 | 10.41 | 10.42 | 52,493 | -0.03(-0.32%) |
May 07, 2020 | 10.34 | 10.52 | 10.34 | 10.46 | 71,276 | +0.13(+1.29%) |
May 06, 2020 | 10.31 | 10.37 | 10.24 | 10.32 | 66,387 | +0.02(+0.24%) |
May 05, 2020 | 10.20 | 10.31 | 10.17 | 10.30 | 119,964 | +0.12(+1.22%) |
May 04, 2020 | 10.09 | 10.17 | 10.05 | 10.17 | 48,981 | +0.07(+0.66%) |
May 01, 2020 | 10.13 | 10.17 | 10.05 | 10.11 | 102,699 | -0.02(-0.16%) |
Apr 30, 2020 | 9.992 | 10.14 | 9.992 | 10.12 | 79,434 | -0.02(-0.16%) |
Apr 29, 2020 | 9.884 | 10.17 | 9.884 | 10.14 | 121,865 | +0.18(+1.83%) |
Apr 28, 2020 | 9.959 | 9.984 | 9.892 | 9.959 | 64,552 | +0.03(+0.33%) |
Apr 27, 2020 | 10.07 | 10.07 | 9.792 | 9.925 | 160,247 | -0.18(-1.81%) |
Apr 24, 2020 | 10.17 | 10.17 | 10.03 | 10.11 | 102,578 | -0.03(-0.33%) |
Apr 23, 2020 | 10.23 | 10.25 | 10.10 | 10.14 | 75,513 | -0.05(-0.49%) |
Apr 22, 2020 | 10.28 | 10.32 | 10.18 | 10.19 | 97,074 | -0.07(-0.65%) |
Apr 21, 2020 | 10.16 | 10.34 | 10.16 | 10.26 | 92,213 | -0.06(-0.56%) |
Apr 20, 2020 | 10.24 | 10.40 | 10.24 | 10.32 | 67,906 | -0.08(-0.80%) |
Apr 17, 2020 | 10.67 | 10.67 | 10.35 | 10.40 | 173,492 | -0.15(-1.39%) |
Apr 16, 2020 | 10.58 | 10.64 | 10.43 | 10.55 | 151,127 | -0.06(-0.55%) |
Apr 15, 2020 | 10.52 | 10.62 | 10.38 | 10.60 | 85,557 | +0.07(+0.63%) |
Apr 14, 2020 | 10.50 | 10.55 | 10.38 | 10.54 | 118,987 | +0.23(+2.25%) |
Apr 13, 2020 | 10.42 | 10.44 | 10.25 | 10.31 | 79,212 | -0.09(-0.88%) |
Apr 09, 2020 | 10.23 | 10.50 | 10.11 | 10.40 | 170,106 | +0.39(+3.88%) |
Apr 08, 2020 | 9.793 | 10.03 | 9.752 | 10.01 | 91,630 | +0.15(+1.51%) |
Apr 07, 2020 | 9.777 | 9.975 | 9.777 | 9.859 | 94,636 | +0.18(+1.88%) |
Apr 06, 2020 | 9.545 | 9.793 | 9.545 | 9.677 | 130,489 | +0.18(+1.92%) |
Apr 03, 2020 | 9.843 | 9.843 | 9.438 | 9.495 | 121,020 | -0.15(-1.54%) |
Apr 02, 2020 | 9.785 | 9.835 | 9.487 | 9.644 | 130,416 | -0.21(-2.10%) |