Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.96 | 11.08 | 10.69 | 11.04 | 11,300 | +0.12(+1.12%) |
Jun 29, 2020 | 11.01 | 11.08 | 10.78 | 10.92 | 6,858 | +0.19(+1.73%) |
Jun 26, 2020 | 11.29 | 11.29 | 10.71 | 10.73 | 6,865 | -0.46(-4.15%) |
Jun 25, 2020 | 10.83 | 11.36 | 10.78 | 11.20 | 62,002 | +0.21(+1.90%) |
Jun 24, 2020 | 11.57 | 11.57 | 10.90 | 10.99 | 12,490 | -0.77(-6.56%) |
Jun 23, 2020 | 12.08 | 12.08 | 11.75 | 11.76 | 6,923 | +0.05(+0.44%) |
Jun 22, 2020 | 11.80 | 11.80 | 11.52 | 11.71 | 6,031 | -0.10(-0.87%) |
Jun 19, 2020 | 12.45 | 12.45 | 11.67 | 11.81 | 7,703 | -0.16(-1.34%) |
Jun 18, 2020 | 11.86 | 12.11 | 11.72 | 11.97 | 4,563 | -0.00(-0.00%) |
Jun 17, 2020 | 12.41 | 12.55 | 11.97 | 11.97 | 5,179 | -0.51(-4.05%) |
Jun 16, 2020 | 13.33 | 13.33 | 12.45 | 12.48 | 14,116 | +0.06(+0.45%) |
Jun 15, 2020 | 11.62 | 12.64 | 11.53 | 12.42 | 17,036 | +0.29(+2.38%) |
Jun 12, 2020 | 12.68 | 12.68 | 11.97 | 12.13 | 11,837 | +0.41(+3.53%) |
Jun 11, 2020 | 12.22 | 12.68 | 11.72 | 11.72 | 22,985 | -1.75(-12.97%) |
Jun 10, 2020 | 14.20 | 14.20 | 13.35 | 13.46 | 17,712 | -1.01(-6.95%) |
Jun 09, 2020 | 14.84 | 14.84 | 14.02 | 14.47 | 8,573 | -0.79(-5.15%) |
Jun 08, 2020 | 14.89 | 15.39 | 14.48 | 15.26 | 25,191 | +1.38(+9.93%) |
Jun 05, 2020 | 13.33 | 14.11 | 13.33 | 13.88 | 9,683 | +1.24(+9.82%) |
Jun 04, 2020 | 12.13 | 12.72 | 12.13 | 12.64 | 6,201 | +0.37(+3.00%) |
Jun 03, 2020 | 12.13 | 12.36 | 12.13 | 12.27 | 8,365 | +0.18(+1.52%) |
Jun 02, 2020 | 11.90 | 12.09 | 11.90 | 12.09 | 6,141 | +0.37(+3.14%) |
Jun 01, 2020 | 11.72 | 11.95 | 11.67 | 11.72 | 1,668 | +0.09(+0.79%) |
May 29, 2020 | 11.86 | 11.86 | 11.35 | 11.63 | 13,361 | -0.23(-1.96%) |
May 28, 2020 | 12.04 | 12.14 | 11.81 | 11.86 | 11,539 | -0.08(-0.67%) |
May 27, 2020 | 11.76 | 11.95 | 11.42 | 11.94 | 6,975 | +0.50(+4.34%) |
May 26, 2020 | 11.40 | 11.51 | 11.17 | 11.44 | 10,840 | +0.60(+5.51%) |
May 22, 2020 | 10.94 | 10.94 | 10.71 | 10.85 | 5,548 | -0.23(-2.07%) |
May 21, 2020 | 11.30 | 11.30 | 10.89 | 11.07 | 4,589 | -0.09(-0.82%) |
May 20, 2020 | 10.89 | 11.17 | 10.75 | 11.17 | 7,986 | +0.67(+6.35%) |
May 19, 2020 | 10.94 | 10.94 | 10.50 | 10.50 | 7,195 | -0.44(-3.99%) |
May 18, 2020 | 10.62 | 11.03 | 10.41 | 10.94 | 19,031 | +1.01(+10.19%) |
May 15, 2020 | 9.788 | 10.11 | 9.788 | 9.926 | 8,573 | +0.11(+1.17%) |
May 14, 2020 | 9.696 | 10.06 | 9.375 | 9.811 | 6,636 | -0.07(-0.70%) |
May 13, 2020 | 10.52 | 10.52 | 9.719 | 9.880 | 6,799 | -0.64(-6.11%) |
May 12, 2020 | 10.66 | 10.71 | 10.34 | 10.52 | 8,547 | +0.00(+0.00%) |
May 11, 2020 | 10.75 | 10.75 | 10.34 | 10.52 | 7,059 | -0.18(-1.72%) |
May 08, 2020 | 10.27 | 10.74 | 10.20 | 10.71 | 10,053 | +0.64(+6.39%) |
May 07, 2020 | 9.972 | 10.09 | 9.880 | 10.06 | 8,582 | +0.41(+4.29%) |
May 06, 2020 | 10.20 | 10.29 | 9.650 | 9.650 | 26,907 | -0.55(-5.41%) |
May 05, 2020 | 10.89 | 10.89 | 10.16 | 10.20 | 18,096 | -0.32(-3.05%) |
May 04, 2020 | 9.926 | 10.52 | 9.880 | 10.52 | 8,759 | +0.34(+3.38%) |
May 01, 2020 | 10.71 | 10.85 | 10.16 | 10.18 | 9,008 | -0.76(-6.93%) |
Apr 30, 2020 | 11.63 | 11.63 | 10.85 | 10.94 | 10,381 | -0.32(-2.86%) |
Apr 29, 2020 | 10.94 | 11.35 | 10.85 | 11.26 | 65,179 | +0.76(+7.22%) |
Apr 28, 2020 | 10.57 | 10.71 | 10.20 | 10.50 | 13,923 | +0.25(+2.43%) |
Apr 27, 2020 | 10.25 | 10.29 | 9.800 | 10.25 | 6,494 | +0.14(+1.40%) |
Apr 24, 2020 | 10.75 | 10.87 | 9.972 | 10.11 | 12,795 | -0.28(-2.65%) |
Apr 23, 2020 | 10.06 | 10.50 | 9.880 | 10.39 | 64,978 | +0.74(+7.62%) |
Apr 22, 2020 | 9.880 | 9.972 | 9.559 | 9.650 | 9,913 | +0.21(+2.19%) |
Apr 21, 2020 | 9.513 | 9.650 | 9.237 | 9.444 | 10,150 | -0.16(-1.67%) |
Apr 20, 2020 | 9.283 | 9.782 | 9.007 | 9.604 | 53,159 | +0.23(+2.45%) |
Apr 17, 2020 | 8.961 | 9.421 | 8.961 | 9.375 | 12,229 | +0.62(+7.04%) |
Apr 16, 2020 | 9.145 | 9.283 | 8.731 | 8.758 | 6,188 | -0.47(-5.12%) |
Apr 15, 2020 | 9.237 | 9.287 | 8.947 | 9.231 | 14,944 | -0.52(-5.37%) |
Apr 14, 2020 | 9.972 | 10.16 | 9.650 | 9.755 | 21,647 | -0.11(-1.07%) |
Apr 13, 2020 | 10.34 | 10.34 | 9.788 | 9.860 | 14,854 | +0.03(+0.26%) |
Apr 09, 2020 | 9.926 | 10.39 | 9.467 | 9.834 | 32,923 | +0.39(+4.15%) |
Apr 08, 2020 | 9.283 | 9.443 | 9.053 | 9.443 | 9,525 | +0.50(+5.65%) |
Apr 07, 2020 | 9.283 | 9.420 | 8.850 | 8.938 | 17,632 | +0.16(+1.83%) |
Apr 06, 2020 | 8.272 | 8.777 | 8.272 | 8.777 | 13,957 | +0.70(+8.71%) |
Apr 03, 2020 | 8.685 | 8.685 | 7.904 | 8.074 | 5,266 | -0.30(-3.63%) |
Apr 02, 2020 | 8.639 | 8.731 | 8.203 | 8.378 | 6,576 | +0.22(+2.73%) |