Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.22 | 11.54 | 11.22 | 11.54 | 61,516 | +0.10(+0.87%) |
Jun 29, 2020 | 11.50 | 11.54 | 11.36 | 11.44 | 96,892 | +0.44(+4.00%) |
Jun 26, 2020 | 11.32 | 11.32 | 10.98 | 11.00 | 437,800 | -0.38(-3.34%) |
Jun 25, 2020 | 11.18 | 11.46 | 11.18 | 11.38 | 496,276 | +0.09(+0.80%) |
Jun 24, 2020 | 11.40 | 11.45 | 11.22 | 11.29 | 132,091 | -0.23(-2.00%) |
Jun 23, 2020 | 11.64 | 11.69 | 11.52 | 11.52 | 97,394 | +0.18(+1.59%) |
Jun 22, 2020 | 11.31 | 11.50 | 11.31 | 11.34 | 110,715 | +0.19(+1.70%) |
Jun 19, 2020 | 11.53 | 11.53 | 11.14 | 11.15 | 109,200 | -0.14(-1.24%) |
Jun 18, 2020 | 11.28 | 11.42 | 11.23 | 11.29 | 107,779 | -0.15(-1.31%) |
Jun 17, 2020 | 11.56 | 11.60 | 11.43 | 11.44 | 97,351 | -0.10(-0.87%) |
Jun 16, 2020 | 11.67 | 11.72 | 11.39 | 11.54 | 73,251 | +0.24(+2.12%) |
Jun 15, 2020 | 10.71 | 11.30 | 10.71 | 11.30 | 83,755 | +0.16(+1.44%) |
Jun 12, 2020 | 11.08 | 11.19 | 10.80 | 11.14 | 86,000 | +0.46(+4.31%) |
Jun 11, 2020 | 11.00 | 11.18 | 10.68 | 10.68 | 101,153 | -0.89(-7.69%) |
Jun 10, 2020 | 11.75 | 11.76 | 11.46 | 11.57 | 462,160 | -0.13(-1.11%) |
Jun 09, 2020 | 11.72 | 11.82 | 11.67 | 11.70 | 155,380 | -0.54(-4.45%) |
Jun 08, 2020 | 12.40 | 12.43 | 12.16 | 12.24 | 405,749 | +0.24(+2.00%) |
Jun 05, 2020 | 11.92 | 12.12 | 11.92 | 12.00 | 417,600 | +0.36(+3.13%) |
Jun 04, 2020 | 11.40 | 11.72 | 11.40 | 11.64 | 146,154 | +0.22(+1.93%) |
Jun 03, 2020 | 11.24 | 11.42 | 11.14 | 11.42 | 167,707 | +0.56(+5.16%) |
Jun 02, 2020 | 10.88 | 11.06 | 10.82 | 10.86 | 230,026 | +0.26(+2.45%) |
Jun 01, 2020 | 10.39 | 10.69 | 10.39 | 10.60 | 183,492 | +0.13(+1.24%) |
May 29, 2020 | 10.41 | 10.48 | 10.31 | 10.47 | 591,300 | +0.24(+2.35%) |
May 28, 2020 | 10.38 | 10.44 | 10.23 | 10.23 | 158,101 | -0.07(-0.68%) |
May 27, 2020 | 10.40 | 10.40 | 10.08 | 10.30 | 218,304 | +0.37(+3.73%) |
May 26, 2020 | 9.840 | 10.04 | 9.800 | 9.930 | 344,008 | +0.41(+4.36%) |
May 22, 2020 | 9.540 | 9.560 | 9.428 | 9.515 | 247,900 | +0.17(+1.76%) |
May 21, 2020 | 9.450 | 9.533 | 9.300 | 9.350 | 265,221 | -0.08(-0.85%) |
May 20, 2020 | 9.370 | 9.592 | 9.370 | 9.430 | 177,800 | +0.10(+1.07%) |
May 19, 2020 | 9.310 | 9.450 | 9.225 | 9.330 | 354,344 | -0.27(-2.84%) |
May 18, 2020 | 9.350 | 9.660 | 9.285 | 9.602 | 316,328 | +0.60(+6.69%) |
May 15, 2020 | 9.010 | 9.050 | 8.910 | 9.000 | 192,300 | -0.11(-1.21%) |
May 14, 2020 | 8.770 | 9.110 | 8.705 | 9.110 | 312,524 | +0.14(+1.59%) |
May 13, 2020 | 9.195 | 9.280 | 8.930 | 8.967 | 254,170 | -0.12(-1.35%) |
May 12, 2020 | 9.270 | 9.360 | 9.080 | 9.090 | 476,364 | -0.08(-0.87%) |
May 11, 2020 | 9.100 | 9.230 | 9.057 | 9.170 | 266,479 | -0.01(-0.11%) |
May 08, 2020 | 9.330 | 9.330 | 9.130 | 9.180 | 168,300 | +0.15(+1.72%) |
May 07, 2020 | 8.940 | 9.090 | 8.850 | 9.025 | 1,770,677 | -0.03(-0.28%) |
May 06, 2020 | 9.310 | 9.310 | 9.050 | 9.050 | 163,353 | -0.19(-2.03%) |
May 05, 2020 | 9.300 | 9.490 | 9.200 | 9.238 | 252,087 | +0.15(+1.62%) |
May 04, 2020 | 9.070 | 9.200 | 8.860 | 9.090 | 366,872 | -0.05(-0.55%) |
May 01, 2020 | 8.920 | 9.150 | 8.920 | 9.140 | 144,200 | -0.08(-0.87%) |
Apr 30, 2020 | 9.240 | 9.470 | 9.106 | 9.220 | 332,977 | -0.47(-4.85%) |
Apr 29, 2020 | 9.590 | 9.720 | 9.457 | 9.690 | 326,585 | +0.38(+4.08%) |
Apr 28, 2020 | 9.553 | 9.585 | 9.310 | 9.310 | 606,521 | +0.25(+2.76%) |
Apr 27, 2020 | 8.890 | 9.150 | 8.890 | 9.060 | 235,267 | +0.35(+4.02%) |
Apr 24, 2020 | 8.832 | 8.852 | 8.650 | 8.710 | 198,300 | -0.03(-0.34%) |
Apr 23, 2020 | 8.785 | 9.105 | 8.720 | 8.740 | 308,533 | +0.05(+0.58%) |
Apr 22, 2020 | 8.730 | 8.740 | 8.640 | 8.690 | 333,987 | +0.18(+2.11%) |
Apr 21, 2020 | 8.530 | 8.740 | 8.440 | 8.510 | 382,881 | -0.34(-3.84%) |
Apr 20, 2020 | 8.800 | 9.060 | 8.740 | 8.850 | 426,161 | -0.09(-1.01%) |
Apr 17, 2020 | 9.020 | 9.060 | 8.890 | 8.940 | 265,900 | +0.16(+1.82%) |
Apr 16, 2020 | 8.973 | 8.973 | 8.720 | 8.780 | 412,146 | +0.11(+1.27%) |
Apr 15, 2020 | 8.930 | 8.930 | 8.670 | 8.670 | 401,007 | -0.45(-4.93%) |
Apr 14, 2020 | 9.380 | 9.410 | 9.040 | 9.120 | 742,672 | -0.12(-1.25%) |
Apr 13, 2020 | 9.385 | 9.385 | 9.040 | 9.235 | 281,265 | -0.27(-2.84%) |
Apr 09, 2020 | 9.570 | 9.590 | 9.390 | 9.505 | 380,000 | +0.14(+1.44%) |
Apr 08, 2020 | 9.301 | 9.520 | 9.210 | 9.370 | 281,873 | -0.07(-0.74%) |
Apr 07, 2020 | 9.810 | 9.855 | 9.390 | 9.440 | 406,504 | -0.10(-1.02%) |
Apr 06, 2020 | 9.300 | 9.540 | 9.252 | 9.537 | 698,044 | +0.91(+10.52%) |
Apr 03, 2020 | 9.025 | 9.070 | 8.540 | 8.630 | 364,700 | -0.61(-6.56%) |
Apr 02, 2020 | 9.002 | 9.360 | 9.002 | 9.236 | 403,149 | +0.08(+0.83%) |