Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.60 | 10.76 | 10.56 | 10.68 | 344,818 | +0.07(+0.62%) |
Jun 29, 2020 | 10.57 | 10.62 | 10.37 | 10.62 | 339,927 | +0.11(+1.07%) |
Jun 26, 2020 | 10.39 | 10.63 | 10.38 | 10.51 | 335,061 | -0.12(-1.14%) |
Jun 25, 2020 | 10.33 | 10.68 | 10.27 | 10.63 | 194,179 | +0.15(+1.47%) |
Jun 24, 2020 | 10.75 | 10.75 | 10.39 | 10.47 | 370,812 | -0.28(-2.62%) |
Jun 23, 2020 | 10.85 | 10.85 | 10.69 | 10.76 | 257,253 | -0.01(-0.12%) |
Jun 22, 2020 | 10.96 | 10.96 | 10.68 | 10.77 | 197,497 | -0.11(-1.00%) |
Jun 19, 2020 | 10.84 | 11.02 | 10.74 | 10.88 | 387,859 | +0.26(+2.47%) |
Jun 18, 2020 | 10.88 | 10.98 | 10.52 | 10.61 | 376,428 | -0.33(-2.98%) |
Jun 17, 2020 | 11.36 | 11.36 | 10.79 | 10.94 | 290,642 | -0.38(-3.39%) |
Jun 16, 2020 | 11.36 | 11.44 | 10.92 | 11.32 | 572,683 | +0.56(+5.17%) |
Jun 15, 2020 | 10.37 | 10.86 | 10.37 | 10.77 | 270,026 | +0.10(+0.96%) |
Jun 12, 2020 | 10.34 | 10.75 | 10.11 | 10.67 | 343,809 | +0.60(+5.98%) |
Jun 11, 2020 | 10.66 | 10.66 | 9.833 | 10.06 | 499,991 | -0.89(-8.12%) |
Jun 10, 2020 | 11.48 | 11.48 | 10.88 | 10.95 | 395,478 | -0.44(-3.88%) |
Jun 09, 2020 | 11.46 | 11.52 | 11.27 | 11.40 | 278,354 | -0.19(-1.60%) |
Jun 08, 2020 | 11.22 | 11.64 | 11.18 | 11.58 | 381,615 | +0.55(+4.99%) |
Jun 05, 2020 | 10.80 | 11.06 | 10.76 | 11.03 | 553,437 | +0.38(+3.55%) |
Jun 04, 2020 | 10.79 | 10.82 | 10.59 | 10.65 | 229,836 | -0.11(-1.01%) |
Jun 03, 2020 | 10.69 | 10.78 | 10.57 | 10.76 | 255,329 | +0.24(+2.25%) |
Jun 02, 2020 | 10.79 | 10.85 | 10.37 | 10.52 | 495,161 | -0.27(-2.49%) |
Jun 01, 2020 | 10.81 | 10.99 | 10.76 | 10.79 | 230,795 | +0.04(+0.36%) |
May 29, 2020 | 10.83 | 11.06 | 10.68 | 10.76 | 429,722 | -0.03(-0.24%) |
May 28, 2020 | 11.09 | 11.32 | 10.66 | 10.78 | 580,512 | -0.14(-1.29%) |
May 27, 2020 | 10.88 | 11.03 | 10.69 | 10.92 | 409,184 | +0.20(+1.85%) |
May 26, 2020 | 10.49 | 10.85 | 10.44 | 10.72 | 294,309 | +0.49(+4.75%) |
May 22, 2020 | 10.43 | 10.52 | 10.02 | 10.24 | 434,096 | -0.13(-1.30%) |
May 21, 2020 | 10.17 | 10.48 | 10.16 | 10.37 | 252,147 | +0.15(+1.44%) |
May 20, 2020 | 10.22 | 10.37 | 10.12 | 10.22 | 209,378 | +0.20(+2.05%) |
May 19, 2020 | 9.974 | 10.22 | 9.936 | 10.02 | 213,203 | +0.03(+0.26%) |
May 18, 2020 | 9.936 | 10.19 | 9.776 | 9.993 | 564,559 | +0.15(+1.56%) |
May 15, 2020 | 9.750 | 9.897 | 9.641 | 9.840 | 251,022 | +0.09(+0.92%) |
May 14, 2020 | 9.590 | 9.752 | 9.225 | 9.750 | 391,515 | +0.12(+1.26%) |
May 13, 2020 | 9.596 | 9.820 | 9.425 | 9.628 | 496,998 | +0.06(+0.67%) |
May 12, 2020 | 9.667 | 9.809 | 9.462 | 9.564 | 656,083 | -0.22(-2.29%) |
May 11, 2020 | 10.02 | 10.02 | 9.635 | 9.788 | 374,886 | -0.20(-1.99%) |
May 08, 2020 | 10.05 | 10.11 | 9.814 | 9.987 | 340,528 | +0.17(+1.76%) |
May 07, 2020 | 9.891 | 10.17 | 9.500 | 9.814 | 410,694 | -0.05(-0.52%) |
May 06, 2020 | 9.532 | 10.06 | 9.449 | 9.865 | 368,489 | +0.45(+4.83%) |
May 05, 2020 | 9.481 | 10.02 | 9.327 | 9.411 | 515,399 | +0.10(+1.10%) |
May 04, 2020 | 9.558 | 9.756 | 9.155 | 9.308 | 498,512 | -0.49(-4.97%) |
May 01, 2020 | 10.08 | 10.19 | 9.699 | 9.795 | 433,783 | -0.47(-4.55%) |
Apr 30, 2020 | 10.13 | 10.37 | 9.891 | 10.26 | 590,572 | +0.01(+0.06%) |
Apr 29, 2020 | 10.03 | 10.43 | 10.03 | 10.26 | 373,869 | +0.49(+5.05%) |
Apr 28, 2020 | 10.24 | 10.51 | 9.737 | 9.763 | 456,472 | -0.33(-3.24%) |
Apr 27, 2020 | 9.603 | 10.20 | 9.539 | 10.09 | 590,128 | +0.57(+5.98%) |
Apr 24, 2020 | 8.841 | 9.539 | 8.841 | 9.519 | 466,586 | +0.73(+8.30%) |
Apr 23, 2020 | 8.783 | 8.931 | 8.642 | 8.790 | 316,962 | +0.08(+0.96%) |
Apr 22, 2020 | 8.841 | 9.001 | 8.687 | 8.706 | 256,207 | -0.01(-0.07%) |
Apr 21, 2020 | 8.963 | 9.317 | 8.687 | 8.713 | 776,218 | -0.39(-4.29%) |
Apr 20, 2020 | 9.123 | 9.596 | 8.995 | 9.103 | 877,003 | +0.03(+0.35%) |
Apr 17, 2020 | 8.963 | 9.225 | 8.892 | 9.071 | 618,419 | +0.42(+4.89%) |
Apr 16, 2020 | 8.354 | 9.078 | 8.342 | 8.649 | 706,658 | +0.32(+3.84%) |
Apr 15, 2020 | 8.770 | 8.860 | 8.271 | 8.329 | 578,416 | -0.69(-7.67%) |
Apr 14, 2020 | 9.359 | 9.571 | 8.854 | 9.020 | 582,821 | +0.01(+0.07%) |
Apr 13, 2020 | 8.566 | 9.091 | 8.009 | 9.014 | 805,527 | +0.55(+6.51%) |
Apr 09, 2020 | 8.988 | 10.16 | 8.207 | 8.463 | 1,370,081 | -0.25(-2.87%) |
Apr 08, 2020 | 8.457 | 9.263 | 8.457 | 8.713 | 892,351 | +0.26(+3.11%) |
Apr 07, 2020 | 8.322 | 8.886 | 8.226 | 8.450 | 692,754 | +0.39(+4.85%) |
Apr 06, 2020 | 7.522 | 8.425 | 7.522 | 8.060 | 607,965 | +0.74(+10.15%) |
Apr 03, 2020 | 7.541 | 7.541 | 6.984 | 7.317 | 584,366 | -0.06(-0.78%) |
Apr 02, 2020 | 7.240 | 7.471 | 6.927 | 7.375 | 627,144 | +0.08(+1.05%) |