Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.25 | 10.50 | 10.25 | 10.39 | 580,579 | +0.09(+0.86%) |
Jun 29, 2020 | 10.22 | 10.37 | 10.19 | 10.30 | 276,125 | +0.12(+1.18%) |
Jun 26, 2020 | 10.38 | 10.40 | 10.16 | 10.18 | 418,670 | -0.27(-2.59%) |
Jun 25, 2020 | 10.38 | 10.54 | 10.31 | 10.45 | 416,898 | +0.05(+0.48%) |
Jun 24, 2020 | 10.54 | 10.55 | 10.24 | 10.40 | 1,005,946 | -0.31(-2.88%) |
Jun 23, 2020 | 10.75 | 10.82 | 10.71 | 10.71 | 803,629 | +0.06(+0.53%) |
Jun 22, 2020 | 10.74 | 10.79 | 10.62 | 10.65 | 461,972 | -0.16(-1.46%) |
Jun 19, 2020 | 10.92 | 11.03 | 10.72 | 10.81 | 496,755 | -0.05(-0.46%) |
Jun 18, 2020 | 10.87 | 11.00 | 10.82 | 10.86 | 392,384 | -0.08(-0.75%) |
Jun 17, 2020 | 11.25 | 11.30 | 10.86 | 10.94 | 442,659 | -0.26(-2.31%) |
Jun 16, 2020 | 11.23 | 11.42 | 11.06 | 11.20 | 549,300 | +0.17(+1.54%) |
Jun 15, 2020 | 10.81 | 11.08 | 10.74 | 11.03 | 730,885 | -0.06(-0.51%) |
Jun 12, 2020 | 11.15 | 11.26 | 10.77 | 11.09 | 661,811 | +0.37(+3.41%) |
Jun 11, 2020 | 10.98 | 10.99 | 10.52 | 10.72 | 1,039,638 | -0.66(-5.81%) |
Jun 10, 2020 | 11.78 | 11.85 | 11.14 | 11.39 | 1,070,384 | -0.39(-3.35%) |
Jun 09, 2020 | 11.71 | 11.80 | 11.56 | 11.78 | 726,319 | -0.05(-0.46%) |
Jun 08, 2020 | 11.58 | 11.87 | 11.58 | 11.83 | 977,315 | +0.25(+2.20%) |
Jun 05, 2020 | 11.57 | 11.83 | 11.46 | 11.58 | 739,735 | +0.15(+1.27%) |
Jun 04, 2020 | 11.37 | 11.45 | 11.25 | 11.43 | 524,211 | +0.00(+0.00%) |
Jun 03, 2020 | 11.35 | 11.46 | 11.35 | 11.43 | 787,780 | +0.10(+0.91%) |
Jun 02, 2020 | 11.28 | 11.43 | 11.26 | 11.33 | 979,020 | +0.05(+0.43%) |
Jun 01, 2020 | 11.16 | 11.37 | 11.12 | 11.28 | 424,313 | +0.12(+1.09%) |
May 29, 2020 | 11.10 | 11.22 | 10.95 | 11.16 | 565,641 | +0.04(+0.33%) |
May 28, 2020 | 11.46 | 11.46 | 11.04 | 11.12 | 544,554 | -0.22(-1.92%) |
May 27, 2020 | 11.49 | 11.51 | 11.15 | 11.34 | 339,920 | +0.08(+0.75%) |
May 26, 2020 | 11.19 | 11.35 | 11.14 | 11.26 | 468,387 | +0.34(+3.11%) |
May 22, 2020 | 10.92 | 10.99 | 10.80 | 10.92 | 460,624 | +0.06(+0.56%) |
May 21, 2020 | 10.65 | 10.92 | 10.65 | 10.86 | 418,874 | +0.15(+1.36%) |
May 20, 2020 | 10.69 | 10.80 | 10.63 | 10.71 | 393,467 | +0.13(+1.26%) |
May 19, 2020 | 10.49 | 10.77 | 10.49 | 10.58 | 581,893 | +0.02(+0.23%) |
May 18, 2020 | 10.75 | 10.89 | 10.42 | 10.55 | 796,992 | +0.15(+1.40%) |
May 15, 2020 | 10.21 | 10.51 | 10.20 | 10.41 | 618,727 | +0.09(+0.88%) |
May 14, 2020 | 10.11 | 10.35 | 9.966 | 10.32 | 694,962 | +0.07(+0.65%) |
May 13, 2020 | 10.16 | 10.30 | 9.978 | 10.25 | 1,355,484 | +0.05(+0.48%) |
May 12, 2020 | 10.24 | 10.29 | 10.09 | 10.20 | 424,061 | -0.03(-0.30%) |
May 11, 2020 | 10.15 | 10.34 | 10.11 | 10.23 | 429,955 | +0.02(+0.24%) |
May 08, 2020 | 10.12 | 10.27 | 10.10 | 10.21 | 429,465 | +0.16(+1.57%) |
May 07, 2020 | 10.06 | 10.28 | 9.972 | 10.05 | 767,112 | +0.12(+1.22%) |
May 06, 2020 | 9.729 | 10.05 | 9.626 | 9.930 | 759,247 | +0.23(+2.38%) |
May 05, 2020 | 9.487 | 9.887 | 9.487 | 9.699 | 982,953 | +0.30(+3.23%) |
May 04, 2020 | 9.584 | 9.614 | 9.329 | 9.396 | 783,279 | -0.32(-3.25%) |
May 01, 2020 | 9.699 | 9.790 | 9.432 | 9.711 | 665,548 | -0.27(-2.73%) |
Apr 30, 2020 | 10.22 | 10.22 | 9.832 | 9.984 | 625,259 | -0.24(-2.31%) |
Apr 29, 2020 | 10.26 | 10.40 | 10.18 | 10.22 | 619,366 | +0.22(+2.18%) |
Apr 28, 2020 | 10.29 | 10.46 | 9.990 | 10.00 | 1,056,106 | -0.01(-0.06%) |
Apr 27, 2020 | 9.711 | 10.15 | 9.711 | 10.01 | 1,369,799 | +0.41(+4.30%) |
Apr 24, 2020 | 9.335 | 9.657 | 9.250 | 9.596 | 1,252,951 | +0.38(+4.08%) |
Apr 23, 2020 | 9.032 | 9.305 | 9.020 | 9.220 | 701,313 | +0.18(+2.01%) |
Apr 22, 2020 | 9.153 | 9.329 | 8.983 | 9.038 | 716,660 | -0.03(-0.33%) |
Apr 21, 2020 | 9.099 | 9.384 | 9.001 | 9.068 | 995,008 | -0.12(-1.32%) |
Apr 20, 2020 | 9.232 | 9.499 | 9.123 | 9.190 | 1,793,481 | -0.25(-2.64%) |
Apr 17, 2020 | 9.493 | 9.996 | 9.323 | 9.438 | 1,274,713 | +0.34(+3.73%) |
Apr 16, 2020 | 9.129 | 9.247 | 8.693 | 9.099 | 916,247 | +0.36(+4.09%) |
Apr 15, 2020 | 9.141 | 9.238 | 8.565 | 8.741 | 1,266,249 | -0.45(-4.95%) |
Apr 14, 2020 | 9.396 | 9.505 | 8.971 | 9.196 | 1,000,646 | +0.19(+2.09%) |
Apr 13, 2020 | 9.431 | 9.562 | 8.888 | 9.008 | 2,463,375 | -0.44(-4.67%) |
Apr 09, 2020 | 9.288 | 9.717 | 9.037 | 9.449 | 1,815,011 | +0.81(+9.39%) |
Apr 08, 2020 | 8.131 | 9.008 | 8.131 | 8.638 | 1,463,523 | +0.64(+8.06%) |
Apr 07, 2020 | 7.928 | 8.495 | 7.809 | 7.993 | 1,443,103 | +0.41(+5.35%) |
Apr 06, 2020 | 7.618 | 8.155 | 7.522 | 7.588 | 1,329,499 | +0.09(+1.19%) |
Apr 03, 2020 | 7.826 | 7.904 | 7.307 | 7.498 | 1,331,209 | -0.15(-1.95%) |
Apr 02, 2020 | 7.803 | 7.915 | 7.546 | 7.647 | 1,105,844 | -0.21(-2.73%) |