Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.80 | 11.10 | 10.77 | 11.10 | 17,679 | +0.26(+2.40%) |
Jun 29, 2020 | 10.56 | 10.85 | 10.49 | 10.84 | 27,542 | +0.35(+3.34%) |
Jun 26, 2020 | 10.50 | 10.59 | 10.26 | 10.49 | 58,200 | -0.01(-0.10%) |
Jun 25, 2020 | 10.56 | 10.73 | 10.44 | 10.50 | 17,295 | +0.03(+0.29%) |
Jun 24, 2020 | 10.50 | 10.56 | 10.24 | 10.47 | 26,087 | -0.12(-1.13%) |
Jun 23, 2020 | 10.88 | 10.93 | 10.59 | 10.59 | 20,234 | -0.24(-2.22%) |
Jun 22, 2020 | 10.77 | 10.86 | 10.75 | 10.83 | 48,855 | +0.02(+0.19%) |
Jun 19, 2020 | 10.87 | 10.98 | 10.75 | 10.81 | 55,300 | -0.08(-0.73%) |
Jun 18, 2020 | 10.90 | 11.10 | 10.71 | 10.89 | 32,600 | -0.04(-0.37%) |
Jun 17, 2020 | 10.82 | 11.01 | 10.68 | 10.93 | 24,717 | -0.03(-0.27%) |
Jun 16, 2020 | 11.30 | 12.06 | 10.86 | 10.96 | 165,361 | -0.37(-3.27%) |
Jun 15, 2020 | 10.63 | 11.47 | 10.31 | 11.33 | 40,484 | +0.49(+4.52%) |
Jun 12, 2020 | 10.39 | 10.97 | 10.20 | 10.84 | 41,200 | +0.66(+6.48%) |
Jun 11, 2020 | 10.61 | 10.62 | 10.10 | 10.18 | 36,413 | -0.66(-6.09%) |
Jun 10, 2020 | 10.77 | 11.04 | 10.77 | 10.84 | 22,612 | -0.09(-0.82%) |
Jun 09, 2020 | 10.50 | 11.16 | 10.50 | 10.93 | 20,838 | +0.20(+1.86%) |
Jun 08, 2020 | 10.52 | 10.79 | 10.52 | 10.73 | 23,904 | +0.08(+0.75%) |
Jun 05, 2020 | 10.79 | 10.88 | 10.61 | 10.65 | 19,300 | +0.05(+0.47%) |
Jun 04, 2020 | 10.65 | 10.65 | 10.51 | 10.60 | 14,743 | -0.06(-0.56%) |
Jun 03, 2020 | 10.48 | 10.84 | 10.48 | 10.66 | 22,137 | -0.02(-0.19%) |
Jun 02, 2020 | 10.57 | 10.82 | 10.54 | 10.68 | 20,373 | +0.13(+1.23%) |
Jun 01, 2020 | 10.44 | 10.69 | 10.44 | 10.55 | 24,561 | +0.04(+0.38%) |
May 29, 2020 | 10.40 | 10.71 | 10.21 | 10.51 | 23,200 | -0.10(-0.94%) |
May 28, 2020 | 10.73 | 10.93 | 10.47 | 10.61 | 36,959 | -0.07(-0.66%) |
May 27, 2020 | 10.60 | 10.68 | 10.39 | 10.68 | 41,020 | +0.18(+1.71%) |
May 26, 2020 | 10.40 | 10.71 | 10.34 | 10.50 | 32,751 | +0.00(+0.00%) |
May 22, 2020 | 10.43 | 10.50 | 10.23 | 10.50 | 41,300 | -0.05(-0.47%) |
May 21, 2020 | 10.30 | 10.63 | 9.914 | 10.55 | 26,582 | +0.10(+0.96%) |
May 20, 2020 | 10.46 | 10.66 | 10.36 | 10.45 | 12,006 | +0.04(+0.38%) |
May 19, 2020 | 10.42 | 10.56 | 10.30 | 10.41 | 15,437 | -0.22(-2.07%) |
May 18, 2020 | 10.64 | 10.74 | 10.44 | 10.63 | 32,660 | +0.35(+3.40%) |
May 15, 2020 | 10.34 | 10.64 | 10.18 | 10.28 | 57,200 | -0.07(-0.68%) |
May 14, 2020 | 9.830 | 10.35 | 9.500 | 10.35 | 126,540 | +0.29(+2.88%) |
May 13, 2020 | 9.860 | 10.14 | 9.640 | 10.06 | 18,832 | +0.24(+2.44%) |
May 12, 2020 | 9.960 | 10.15 | 9.710 | 9.820 | 66,771 | -0.19(-1.90%) |
May 11, 2020 | 10.35 | 10.36 | 9.864 | 10.01 | 31,532 | -0.36(-3.47%) |
May 08, 2020 | 10.37 | 10.47 | 10.17 | 10.37 | 11,000 | -0.01(-0.10%) |
May 07, 2020 | 10.03 | 10.38 | 9.860 | 10.38 | 24,868 | +0.31(+3.08%) |
May 06, 2020 | 10.20 | 10.20 | 9.860 | 10.07 | 22,876 | -0.06(-0.59%) |
May 05, 2020 | 10.32 | 10.46 | 9.880 | 10.13 | 22,012 | -0.08(-0.78%) |
May 04, 2020 | 10.28 | 10.38 | 10.06 | 10.21 | 22,302 | -0.28(-2.67%) |
May 01, 2020 | 10.14 | 10.73 | 10.03 | 10.49 | 23,700 | +0.04(+0.38%) |
Apr 30, 2020 | 11.07 | 11.07 | 10.45 | 10.45 | 20,456 | -0.53(-4.83%) |
Apr 29, 2020 | 10.75 | 11.20 | 10.53 | 10.98 | 39,777 | +0.35(+3.29%) |
Apr 28, 2020 | 10.75 | 10.75 | 10.47 | 10.63 | 19,270 | +0.06(+0.57%) |
Apr 27, 2020 | 10.50 | 10.75 | 10.37 | 10.57 | 24,508 | +0.09(+0.86%) |
Apr 24, 2020 | 10.05 | 10.48 | 9.993 | 10.48 | 17,800 | +0.30(+2.95%) |
Apr 23, 2020 | 10.22 | 10.38 | 9.975 | 10.18 | 41,853 | -0.08(-0.78%) |
Apr 22, 2020 | 10.25 | 10.36 | 9.920 | 10.26 | 21,939 | +0.16(+1.58%) |
Apr 21, 2020 | 9.590 | 10.23 | 9.590 | 10.10 | 42,527 | +0.01(+0.10%) |
Apr 20, 2020 | 10.25 | 10.40 | 9.760 | 10.09 | 33,669 | -0.30(-2.89%) |
Apr 17, 2020 | 10.50 | 10.50 | 9.981 | 10.39 | 37,300 | +0.17(+1.66%) |
Apr 16, 2020 | 10.15 | 10.29 | 9.911 | 10.22 | 47,246 | +0.05(+0.49%) |
Apr 15, 2020 | 10.50 | 10.54 | 9.800 | 10.17 | 43,547 | -0.36(-3.42%) |
Apr 14, 2020 | 10.47 | 10.65 | 10.27 | 10.53 | 127,631 | +0.28(+2.73%) |
Apr 13, 2020 | 10.26 | 10.45 | 10.09 | 10.25 | 12,682 | -0.08(-0.77%) |
Apr 09, 2020 | 10.31 | 10.54 | 10.10 | 10.33 | 18,600 | +0.00(+0.00%) |
Apr 08, 2020 | 10.40 | 10.50 | 10.00 | 10.33 | 33,771 | +0.20(+1.97%) |
Apr 07, 2020 | 10.65 | 10.65 | 10.03 | 10.13 | 26,842 | -0.50(-4.70%) |
Apr 06, 2020 | 10.96 | 10.96 | 10.23 | 10.63 | 26,208 | +0.19(+1.82%) |
Apr 03, 2020 | 9.430 | 10.57 | 9.326 | 10.44 | 22,400 | +0.69(+7.08%) |
Apr 02, 2020 | 10.13 | 10.28 | 9.451 | 9.750 | 31,813 | -0.25(-2.50%) |