Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.33 | 10.52 | 10.33 | 10.50 | 201,934 | +0.17(+1.64%) |
Jun 29, 2020 | 10.27 | 10.34 | 10.17 | 10.33 | 194,546 | +0.10(+0.96%) |
Jun 26, 2020 | 10.42 | 10.43 | 10.21 | 10.23 | 189,534 | -0.22(-2.09%) |
Jun 25, 2020 | 10.35 | 10.46 | 10.27 | 10.45 | 187,413 | +0.06(+0.61%) |
Jun 24, 2020 | 10.60 | 10.61 | 10.30 | 10.39 | 312,227 | -0.27(-2.51%) |
Jun 23, 2020 | 10.67 | 10.69 | 10.64 | 10.66 | 206,523 | +0.07(+0.66%) |
Jun 22, 2020 | 10.55 | 10.59 | 10.46 | 10.59 | 161,333 | +0.06(+0.54%) |
Jun 19, 2020 | 10.60 | 10.66 | 10.47 | 10.53 | 287,212 | +0.00(+0.00%) |
Jun 18, 2020 | 10.49 | 10.59 | 10.46 | 10.53 | 291,650 | -0.03(-0.27%) |
Jun 17, 2020 | 10.62 | 10.64 | 10.56 | 10.56 | 252,018 | +0.01(+0.07%) |
Jun 16, 2020 | 10.61 | 10.70 | 10.51 | 10.55 | 177,562 | +0.15(+1.49%) |
Jun 15, 2020 | 10.17 | 10.46 | 10.05 | 10.40 | 244,001 | +0.01(+0.07%) |
Jun 12, 2020 | 10.52 | 10.56 | 10.22 | 10.39 | 202,312 | +0.12(+1.17%) |
Jun 11, 2020 | 10.72 | 10.72 | 10.24 | 10.27 | 492,144 | -0.61(-5.63%) |
Jun 10, 2020 | 10.97 | 10.97 | 10.82 | 10.88 | 235,456 | -0.02(-0.19%) |
Jun 09, 2020 | 10.88 | 10.96 | 10.86 | 10.90 | 212,602 | -0.07(-0.64%) |
Jun 08, 2020 | 10.85 | 10.98 | 10.85 | 10.97 | 366,796 | +0.16(+1.43%) |
Jun 05, 2020 | 10.76 | 10.89 | 10.76 | 10.82 | 360,329 | +0.22(+2.06%) |
Jun 04, 2020 | 10.60 | 10.67 | 10.57 | 10.60 | 101,665 | -0.06(-0.53%) |
Jun 03, 2020 | 10.55 | 10.66 | 10.54 | 10.66 | 346,114 | +0.17(+1.61%) |
Jun 02, 2020 | 10.50 | 10.50 | 10.42 | 10.49 | 207,520 | +0.05(+0.47%) |
Jun 01, 2020 | 10.41 | 10.47 | 10.34 | 10.44 | 301,360 | +0.06(+0.54%) |
May 29, 2020 | 10.35 | 10.40 | 10.26 | 10.38 | 240,077 | +0.04(+0.41%) |
May 28, 2020 | 10.35 | 10.48 | 10.32 | 10.34 | 292,771 | +0.01(+0.14%) |
May 27, 2020 | 10.29 | 10.34 | 10.14 | 10.33 | 245,066 | +0.10(+0.97%) |
May 26, 2020 | 10.24 | 10.30 | 10.22 | 10.23 | 377,205 | +0.15(+1.47%) |
May 22, 2020 | 10.09 | 10.09 | 9.995 | 10.08 | 184,849 | +0.02(+0.21%) |
May 21, 2020 | 10.11 | 10.19 | 10.03 | 10.06 | 219,509 | -0.08(-0.83%) |
May 20, 2020 | 10.05 | 10.20 | 10.04 | 10.14 | 403,404 | +0.13(+1.27%) |
May 19, 2020 | 10.03 | 10.11 | 10.00 | 10.02 | 300,260 | -0.07(-0.70%) |
May 18, 2020 | 10.03 | 10.11 | 9.953 | 10.09 | 348,864 | +0.32(+3.24%) |
May 15, 2020 | 9.713 | 9.769 | 9.650 | 9.769 | 182,294 | +0.04(+0.43%) |
May 14, 2020 | 9.587 | 9.727 | 9.438 | 9.727 | 464,059 | +0.11(+1.17%) |
May 13, 2020 | 9.797 | 9.868 | 9.538 | 9.615 | 377,384 | -0.24(-2.42%) |
May 12, 2020 | 10.11 | 10.11 | 9.839 | 9.853 | 255,346 | -0.18(-1.82%) |
May 11, 2020 | 9.945 | 10.05 | 9.910 | 10.04 | 347,246 | +0.04(+0.42%) |
May 08, 2020 | 9.945 | 10.00 | 9.839 | 9.994 | 208,032 | +0.15(+1.57%) |
May 07, 2020 | 9.839 | 9.875 | 9.783 | 9.839 | 373,316 | +0.14(+1.45%) |
May 06, 2020 | 9.839 | 9.839 | 9.692 | 9.699 | 310,438 | -0.07(-0.72%) |
May 05, 2020 | 9.755 | 9.853 | 9.748 | 9.769 | 411,684 | +0.08(+0.80%) |
May 04, 2020 | 9.664 | 9.692 | 9.566 | 9.692 | 255,232 | -0.01(-0.07%) |
May 01, 2020 | 9.818 | 9.818 | 9.622 | 9.699 | 318,032 | -0.25(-2.47%) |
Apr 30, 2020 | 10.03 | 10.04 | 9.875 | 9.945 | 345,330 | -0.12(-1.19%) |
Apr 29, 2020 | 10.01 | 10.12 | 9.938 | 10.06 | 535,554 | +0.27(+2.72%) |
Apr 28, 2020 | 9.931 | 10.03 | 9.762 | 9.797 | 631,554 | -0.08(-0.78%) |
Apr 27, 2020 | 9.762 | 9.882 | 9.755 | 9.875 | 312,176 | +0.13(+1.37%) |
Apr 24, 2020 | 9.657 | 9.748 | 9.609 | 9.741 | 247,928 | +0.11(+1.17%) |
Apr 23, 2020 | 9.706 | 9.762 | 9.622 | 9.629 | 748,661 | +0.02(+0.22%) |
Apr 22, 2020 | 9.566 | 9.664 | 9.556 | 9.608 | 453,594 | +0.16(+1.71%) |
Apr 21, 2020 | 9.362 | 9.517 | 9.341 | 9.446 | 414,391 | -0.25(-2.53%) |
Apr 20, 2020 | 9.453 | 9.781 | 9.404 | 9.692 | 500,741 | -0.16(-1.64%) |
Apr 17, 2020 | 9.825 | 9.861 | 9.713 | 9.853 | 563,539 | +0.23(+2.41%) |
Apr 16, 2020 | 9.601 | 9.626 | 9.475 | 9.622 | 207,174 | +0.07(+0.73%) |
Apr 15, 2020 | 9.489 | 9.552 | 9.383 | 9.552 | 441,988 | -0.12(-1.23%) |
Apr 14, 2020 | 9.475 | 9.678 | 9.475 | 9.671 | 656,443 | +0.33(+3.53%) |
Apr 13, 2020 | 9.439 | 9.439 | 9.211 | 9.341 | 568,189 | -0.18(-1.92%) |
Apr 09, 2020 | 9.482 | 9.696 | 9.475 | 9.524 | 519,652 | +0.14(+1.50%) |
Apr 08, 2020 | 9.088 | 9.411 | 9.046 | 9.383 | 647,172 | +0.33(+3.64%) |
Apr 07, 2020 | 9.194 | 9.362 | 9.046 | 9.053 | 799,438 | +0.14(+1.57%) |
Apr 06, 2020 | 8.597 | 8.948 | 8.597 | 8.913 | 875,749 | +0.55(+6.54%) |
Apr 03, 2020 | 8.492 | 8.574 | 8.260 | 8.366 | 995,419 | -0.19(-2.21%) |
Apr 02, 2020 | 8.345 | 8.569 | 8.309 | 8.555 | 656,634 | +0.20(+2.44%) |