Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.90 | 10.97 | 10.60 | 10.88 | 263,905 | -0.12(-1.09%) |
Jun 29, 2020 | 10.67 | 11.23 | 10.67 | 11.00 | 281,230 | +0.53(+5.06%) |
Jun 26, 2020 | 10.57 | 10.57 | 10.11 | 10.47 | 651,300 | -0.20(-1.87%) |
Jun 25, 2020 | 10.25 | 10.68 | 10.10 | 10.67 | 308,155 | +0.34(+3.29%) |
Jun 24, 2020 | 10.69 | 10.77 | 10.30 | 10.33 | 265,764 | -0.58(-5.32%) |
Jun 23, 2020 | 11.01 | 11.10 | 10.74 | 10.91 | 308,043 | +0.18(+1.68%) |
Jun 22, 2020 | 11.02 | 11.04 | 10.65 | 10.73 | 281,115 | -0.46(-4.11%) |
Jun 19, 2020 | 11.43 | 11.56 | 10.92 | 11.19 | 378,500 | +0.00(+0.00%) |
Jun 18, 2020 | 10.94 | 11.54 | 10.88 | 11.19 | 244,595 | +0.03(+0.27%) |
Jun 17, 2020 | 11.48 | 11.63 | 11.15 | 11.16 | 298,552 | -0.39(-3.38%) |
Jun 16, 2020 | 11.50 | 12.18 | 11.35 | 11.55 | 609,076 | +0.73(+6.75%) |
Jun 15, 2020 | 10.23 | 10.84 | 10.04 | 10.82 | 406,377 | +0.19(+1.79%) |
Jun 12, 2020 | 11.25 | 11.49 | 10.27 | 10.63 | 437,400 | -0.03(-0.28%) |
Jun 11, 2020 | 10.98 | 10.98 | 10.46 | 10.66 | 624,797 | -0.95(-8.18%) |
Jun 10, 2020 | 11.97 | 12.18 | 11.52 | 11.61 | 502,496 | -0.49(-4.05%) |
Jun 09, 2020 | 11.93 | 12.27 | 11.59 | 12.10 | 402,901 | -0.27(-2.18%) |
Jun 08, 2020 | 12.45 | 12.89 | 12.23 | 12.37 | 424,933 | +0.22(+1.81%) |
Jun 05, 2020 | 11.79 | 12.49 | 11.75 | 12.15 | 608,100 | +0.90(+8.00%) |
Jun 04, 2020 | 10.28 | 11.28 | 10.12 | 11.25 | 547,227 | +1.01(+9.86%) |
Jun 03, 2020 | 10.18 | 10.54 | 10.13 | 10.24 | 458,560 | +0.30(+3.02%) |
Jun 02, 2020 | 9.910 | 10.30 | 9.841 | 9.940 | 345,472 | +0.20(+2.05%) |
Jun 01, 2020 | 9.410 | 10.15 | 9.190 | 9.740 | 602,255 | +0.39(+4.17%) |
May 29, 2020 | 9.390 | 9.590 | 9.010 | 9.350 | 567,800 | -0.40(-4.10%) |
May 28, 2020 | 10.65 | 10.65 | 9.600 | 9.750 | 464,233 | -0.65(-6.25%) |
May 27, 2020 | 9.650 | 10.45 | 9.650 | 10.40 | 513,042 | +0.83(+8.67%) |
May 26, 2020 | 9.080 | 9.630 | 9.080 | 9.570 | 635,653 | +0.92(+10.64%) |
May 22, 2020 | 8.980 | 8.980 | 8.400 | 8.650 | 291,100 | -0.21(-2.37%) |
May 21, 2020 | 8.940 | 9.070 | 8.810 | 8.860 | 293,046 | -0.15(-1.66%) |
May 20, 2020 | 8.650 | 9.250 | 8.650 | 9.010 | 388,053 | +0.47(+5.50%) |
May 19, 2020 | 9.120 | 9.135 | 8.530 | 8.540 | 306,572 | -0.61(-6.67%) |
May 18, 2020 | 8.580 | 9.210 | 8.580 | 9.150 | 598,619 | +0.99(+12.13%) |
May 15, 2020 | 7.970 | 8.240 | 7.840 | 8.160 | 281,000 | +0.22(+2.77%) |
May 14, 2020 | 7.570 | 7.980 | 7.240 | 7.940 | 429,980 | +0.15(+1.93%) |
May 13, 2020 | 8.400 | 8.440 | 7.660 | 7.790 | 517,477 | -0.68(-8.03%) |
May 12, 2020 | 8.700 | 9.140 | 8.470 | 8.470 | 567,499 | -0.10(-1.17%) |
May 11, 2020 | 8.590 | 8.710 | 8.090 | 8.570 | 495,396 | -0.37(-4.14%) |
May 08, 2020 | 8.700 | 9.149 | 8.270 | 8.940 | 657,700 | +0.18(+2.05%) |
May 07, 2020 | 8.550 | 9.020 | 8.480 | 8.760 | 431,718 | +0.44(+5.29%) |
May 06, 2020 | 8.720 | 8.729 | 8.040 | 8.320 | 351,763 | -0.26(-3.03%) |
May 05, 2020 | 8.240 | 9.020 | 8.240 | 8.580 | 467,835 | +0.45(+5.54%) |
May 04, 2020 | 8.500 | 8.500 | 7.930 | 8.130 | 382,565 | -0.47(-5.47%) |
May 01, 2020 | 8.890 | 9.020 | 8.530 | 8.600 | 379,700 | -0.62(-6.72%) |
Apr 30, 2020 | 9.260 | 9.600 | 8.910 | 9.220 | 389,119 | -0.28(-2.95%) |
Apr 29, 2020 | 9.220 | 9.610 | 9.170 | 9.500 | 659,977 | +0.45(+4.97%) |
Apr 28, 2020 | 8.500 | 9.220 | 8.480 | 9.050 | 550,952 | +0.80(+9.70%) |
Apr 27, 2020 | 7.670 | 8.350 | 7.510 | 8.250 | 452,093 | +0.60(+7.84%) |
Apr 24, 2020 | 7.920 | 7.950 | 7.340 | 7.650 | 279,400 | -0.11(-1.42%) |
Apr 23, 2020 | 7.630 | 8.040 | 7.610 | 7.760 | 308,326 | +0.16(+2.11%) |
Apr 22, 2020 | 7.600 | 7.740 | 7.370 | 7.600 | 410,583 | +0.22(+2.98%) |
Apr 21, 2020 | 7.710 | 7.796 | 7.350 | 7.380 | 849,639 | -0.53(-6.70%) |
Apr 20, 2020 | 7.740 | 8.220 | 7.700 | 7.910 | 452,326 | -0.47(-5.61%) |
Apr 17, 2020 | 8.330 | 8.590 | 8.220 | 8.380 | 360,900 | +0.23(+2.82%) |
Apr 16, 2020 | 8.230 | 8.315 | 7.790 | 8.150 | 429,634 | -0.07(-0.85%) |
Apr 15, 2020 | 8.780 | 8.990 | 8.210 | 8.220 | 576,621 | -1.01(-10.94%) |
Apr 14, 2020 | 9.200 | 9.590 | 9.030 | 9.230 | 461,907 | +0.23(+2.56%) |
Apr 13, 2020 | 9.350 | 9.490 | 8.820 | 9.000 | 302,496 | -0.44(-4.66%) |
Apr 09, 2020 | 9.360 | 9.630 | 9.145 | 9.440 | 479,500 | +0.31(+3.40%) |
Apr 08, 2020 | 8.700 | 9.200 | 8.640 | 9.130 | 441,769 | +0.41(+4.70%) |
Apr 07, 2020 | 9.180 | 9.464 | 8.500 | 8.720 | 804,332 | -0.15(-1.69%) |
Apr 06, 2020 | 8.570 | 9.140 | 8.570 | 8.870 | 570,466 | +0.60(+7.26%) |
Apr 03, 2020 | 8.830 | 8.900 | 8.060 | 8.270 | 474,500 | -0.69(-7.70%) |
Apr 02, 2020 | 8.350 | 9.040 | 8.150 | 8.960 | 755,598 | +0.66(+7.95%) |