Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.17 | 10.17 | 9.937 | 9.950 | 14,727 | -0.20(-1.97%) |
Jun 29, 2020 | 10.11 | 10.17 | 10.11 | 10.15 | 2,298 | -0.04(-0.34%) |
Jun 26, 2020 | 9.900 | 10.19 | 9.900 | 10.19 | 5,100 | +0.11(+1.08%) |
Jun 25, 2020 | 10.01 | 10.08 | 10.01 | 10.08 | 3,302 | +0.04(+0.43%) |
Jun 24, 2020 | 10.08 | 10.10 | 10.00 | 10.03 | 4,874 | -0.04(-0.37%) |
Jun 23, 2020 | 10.16 | 10.20 | 10.07 | 10.07 | 7,898 | -0.11(-1.08%) |
Jun 22, 2020 | 10.21 | 10.22 | 10.09 | 10.18 | 4,124 | +0.22(+2.21%) |
Jun 19, 2020 | 10.02 | 10.08 | 9.960 | 9.960 | 8,200 | +0.08(+0.81%) |
Jun 18, 2020 | 9.830 | 9.960 | 9.830 | 9.880 | 10,137 | -0.07(-0.70%) |
Jun 17, 2020 | 10.03 | 10.06 | 9.920 | 9.950 | 7,999 | -0.04(-0.40%) |
Jun 16, 2020 | 9.980 | 10.08 | 9.980 | 9.990 | 12,613 | -0.06(-0.60%) |
Jun 15, 2020 | 10.05 | 10.15 | 10.02 | 10.05 | 14,740 | +0.17(+1.72%) |
Jun 12, 2020 | 9.875 | 9.910 | 9.820 | 9.880 | 10,600 | +0.06(+0.61%) |
Jun 11, 2020 | 9.930 | 9.930 | 9.820 | 9.820 | 10,697 | -0.42(-4.10%) |
Jun 10, 2020 | 10.16 | 10.24 | 10.14 | 10.24 | 5,484 | +0.06(+0.59%) |
Jun 09, 2020 | 10.13 | 10.18 | 10.10 | 10.18 | 9,427 | +0.04(+0.39%) |
Jun 08, 2020 | 10.15 | 10.19 | 10.13 | 10.14 | 12,499 | -0.28(-2.71%) |
Jun 05, 2020 | 10.39 | 10.49 | 10.38 | 10.42 | 16,200 | +0.18(+1.78%) |
Jun 04, 2020 | 10.11 | 10.24 | 10.11 | 10.24 | 381,896 | -0.04(-0.39%) |
Jun 03, 2020 | 10.27 | 10.35 | 10.27 | 10.28 | 65,672 | -0.02(-0.19%) |
Jun 02, 2020 | 10.34 | 10.34 | 10.30 | 10.30 | 64,631 | +0.04(+0.36%) |
Jun 01, 2020 | 10.19 | 10.29 | 10.19 | 10.26 | 17,769 | +0.14(+1.36%) |
May 29, 2020 | 10.14 | 10.18 | 10.02 | 10.12 | 8,700 | +0.09(+0.85%) |
May 28, 2020 | 10.09 | 10.21 | 10.04 | 10.04 | 15,789 | +0.26(+2.66%) |
May 27, 2020 | 9.840 | 9.880 | 9.770 | 9.780 | 22,107 | -0.06(-0.61%) |
May 26, 2020 | 9.800 | 9.990 | 9.800 | 9.840 | 25,616 | +0.10(+1.03%) |
May 22, 2020 | 9.750 | 9.770 | 9.710 | 9.740 | 27,300 | -0.17(-1.77%) |
May 21, 2020 | 9.990 | 9.995 | 9.870 | 9.915 | 14,355 | -0.15(-1.44%) |
May 20, 2020 | 10.10 | 10.11 | 10.05 | 10.06 | 52,155 | -0.01(-0.10%) |
May 19, 2020 | 10.08 | 10.19 | 10.06 | 10.07 | 37,005 | -0.11(-1.03%) |
May 18, 2020 | 10.11 | 10.18 | 10.11 | 10.18 | 12,675 | +0.25(+2.56%) |
May 15, 2020 | 9.925 | 9.930 | 9.890 | 9.921 | 36,800 | -0.08(-0.79%) |
May 14, 2020 | 9.900 | 10.00 | 9.880 | 10.00 | 32,052 | -0.06(-0.60%) |
May 13, 2020 | 10.15 | 10.17 | 10.01 | 10.06 | 44,386 | -0.15(-1.52%) |
May 12, 2020 | 10.24 | 10.32 | 10.20 | 10.21 | 14,191 | -0.10(-0.92%) |
May 11, 2020 | 10.25 | 10.31 | 10.23 | 10.31 | 22,247 | -0.03(-0.24%) |
May 08, 2020 | 10.25 | 10.36 | 10.25 | 10.34 | 16,400 | +0.28(+2.73%) |
May 07, 2020 | 10.07 | 10.12 | 10.05 | 10.06 | 23,766 | -0.01(-0.10%) |
May 06, 2020 | 10.07 | 10.11 | 10.07 | 10.07 | 13,147 | +0.09(+0.90%) |
May 05, 2020 | 10.01 | 10.05 | 9.960 | 9.980 | 12,356 | +0.02(+0.20%) |
May 04, 2020 | 9.899 | 9.960 | 9.866 | 9.960 | 25,622 | +0.00(+0.00%) |
May 01, 2020 | 10.12 | 10.12 | 9.960 | 9.960 | 24,000 | -0.35(-3.39%) |
Apr 30, 2020 | 10.49 | 10.49 | 10.29 | 10.31 | 13,546 | -0.21(-2.00%) |
Apr 29, 2020 | 10.49 | 10.58 | 10.49 | 10.52 | 34,784 | +0.11(+1.06%) |
Apr 28, 2020 | 10.41 | 10.61 | 10.41 | 10.41 | 27,231 | -0.16(-1.51%) |
Apr 27, 2020 | 10.35 | 10.58 | 10.32 | 10.57 | 1,124,311 | +0.54(+5.38%) |
Apr 24, 2020 | 9.970 | 10.08 | 9.970 | 10.03 | 24,000 | -0.02(-0.20%) |
Apr 23, 2020 | 10.10 | 10.14 | 10.00 | 10.05 | 18,907 | +0.10(+1.01%) |
Apr 22, 2020 | 10.01 | 10.07 | 9.950 | 9.950 | 67,463 | +0.24(+2.52%) |
Apr 21, 2020 | 9.690 | 9.780 | 9.670 | 9.705 | 74,899 | -0.18(-1.77%) |
Apr 20, 2020 | 10.00 | 10.01 | 9.880 | 9.880 | 110,502 | -0.12(-1.20%) |
Apr 17, 2020 | 9.955 | 10.00 | 9.930 | 10.00 | 36,400 | +0.16(+1.63%) |
Apr 16, 2020 | 10.00 | 10.00 | 9.830 | 9.840 | 20,749 | -0.08(-0.81%) |
Apr 15, 2020 | 9.885 | 9.980 | 9.871 | 9.920 | 21,574 | -0.19(-1.91%) |
Apr 14, 2020 | 10.16 | 10.21 | 10.07 | 10.11 | 41,960 | +0.15(+1.54%) |
Apr 13, 2020 | 9.870 | 9.970 | 9.860 | 9.960 | 39,796 | -0.01(-0.06%) |
Apr 09, 2020 | 9.960 | 10.09 | 9.960 | 9.966 | 58,000 | -0.05(-0.54%) |
Apr 08, 2020 | 9.910 | 10.02 | 9.880 | 10.02 | 47,994 | -0.00(-0.04%) |
Apr 07, 2020 | 10.12 | 10.12 | 9.910 | 10.02 | 68,394 | +0.07(+0.75%) |
Apr 06, 2020 | 9.846 | 9.950 | 9.845 | 9.950 | 79,708 | +0.15(+1.53%) |
Apr 03, 2020 | 9.750 | 9.810 | 9.683 | 9.800 | 49,300 | -0.08(-0.77%) |
Apr 02, 2020 | 9.907 | 9.907 | 9.730 | 9.877 | 53,574 | +0.14(+1.44%) |