Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.49 | 10.62 | 10.36 | 10.43 | 125,592 | -0.13(-1.20%) |
Jun 29, 2020 | 9.916 | 10.57 | 9.844 | 10.56 | 146,966 | +0.74(+7.54%) |
Jun 26, 2020 | 9.934 | 9.934 | 9.637 | 9.817 | 883,745 | -0.18(-1.85%) |
Jun 25, 2020 | 9.763 | 10.01 | 9.736 | 10.00 | 209,421 | +0.17(+1.74%) |
Jun 24, 2020 | 10.16 | 10.16 | 9.664 | 9.831 | 171,099 | -0.47(-4.60%) |
Jun 23, 2020 | 10.39 | 10.42 | 10.07 | 10.30 | 133,718 | +0.13(+1.32%) |
Jun 22, 2020 | 9.928 | 10.20 | 9.624 | 10.17 | 183,568 | +0.15(+1.52%) |
Jun 19, 2020 | 10.06 | 10.16 | 9.857 | 10.02 | 370,850 | +0.01(+0.09%) |
Jun 18, 2020 | 10.42 | 10.78 | 9.937 | 10.01 | 134,348 | -0.55(-5.17%) |
Jun 17, 2020 | 11.01 | 11.01 | 10.41 | 10.55 | 194,338 | -0.41(-3.76%) |
Jun 16, 2020 | 10.97 | 11.14 | 10.56 | 10.97 | 280,831 | +0.52(+4.97%) |
Jun 15, 2020 | 9.678 | 10.51 | 9.597 | 10.45 | 539,267 | +0.32(+3.18%) |
Jun 12, 2020 | 10.30 | 10.41 | 9.794 | 10.13 | 164,871 | +0.28(+2.82%) |
Jun 11, 2020 | 10.30 | 10.53 | 9.803 | 9.848 | 190,513 | -0.92(-8.56%) |
Jun 10, 2020 | 11.32 | 11.49 | 10.66 | 10.77 | 177,163 | -0.51(-4.52%) |
Jun 09, 2020 | 11.99 | 11.99 | 11.27 | 11.28 | 204,909 | -0.70(-5.83%) |
Jun 08, 2020 | 12.49 | 12.62 | 11.90 | 11.98 | 146,559 | -0.30(-2.41%) |
Jun 05, 2020 | 11.89 | 12.46 | 11.87 | 12.27 | 206,648 | +0.93(+8.21%) |
Jun 04, 2020 | 10.69 | 11.37 | 10.64 | 11.34 | 184,533 | +0.56(+5.15%) |
Jun 03, 2020 | 10.40 | 11.07 | 10.39 | 10.79 | 117,746 | +0.65(+6.45%) |
Jun 02, 2020 | 10.14 | 10.30 | 9.964 | 10.13 | 251,979 | +0.10(+0.98%) |
Jun 01, 2020 | 10.09 | 10.20 | 9.758 | 10.04 | 168,176 | +0.02(+0.18%) |
May 29, 2020 | 10.41 | 10.41 | 9.642 | 10.02 | 182,297 | -0.54(-5.09%) |
May 28, 2020 | 10.75 | 10.94 | 10.55 | 10.55 | 265,684 | +0.02(+0.17%) |
May 27, 2020 | 10.37 | 10.72 | 10.10 | 10.54 | 514,372 | +0.51(+5.09%) |
May 26, 2020 | 10.06 | 10.28 | 9.866 | 10.03 | 418,688 | +0.42(+4.38%) |
May 22, 2020 | 9.615 | 9.687 | 9.382 | 9.606 | 79,420 | +0.06(+0.66%) |
May 21, 2020 | 9.543 | 9.704 | 9.472 | 9.543 | 71,375 | -0.05(-0.56%) |
May 20, 2020 | 9.651 | 9.758 | 9.570 | 9.597 | 116,349 | +0.10(+1.04%) |
May 19, 2020 | 9.883 | 9.910 | 9.498 | 9.498 | 154,221 | -0.42(-4.24%) |
May 18, 2020 | 9.722 | 10.09 | 9.722 | 9.919 | 259,105 | +0.72(+7.78%) |
May 15, 2020 | 8.908 | 9.275 | 8.845 | 9.203 | 102,877 | +0.26(+2.90%) |
May 14, 2020 | 8.773 | 8.979 | 8.281 | 8.943 | 181,951 | +0.17(+1.94%) |
May 13, 2020 | 9.543 | 9.543 | 8.594 | 8.773 | 191,655 | -0.67(-7.11%) |
May 12, 2020 | 10.73 | 10.73 | 9.427 | 9.445 | 219,376 | -1.28(-11.94%) |
May 11, 2020 | 11.06 | 11.06 | 10.54 | 10.72 | 194,017 | -0.51(-4.54%) |
May 08, 2020 | 11.07 | 11.48 | 10.98 | 11.24 | 137,951 | +0.41(+3.80%) |
May 07, 2020 | 10.74 | 10.95 | 10.68 | 10.82 | 170,182 | +0.08(+0.75%) |
May 06, 2020 | 10.64 | 11.15 | 10.52 | 10.74 | 157,448 | +0.00(+0.00%) |
May 05, 2020 | 10.96 | 11.20 | 10.72 | 10.74 | 172,530 | +0.02(+0.17%) |
May 04, 2020 | 10.60 | 10.98 | 10.50 | 10.72 | 104,273 | +0.00(+0.00%) |
May 01, 2020 | 10.64 | 10.81 | 10.40 | 10.72 | 124,435 | -0.26(-2.36%) |
Apr 30, 2020 | 11.32 | 11.32 | 10.79 | 10.98 | 111,812 | -0.69(-5.90%) |
Apr 29, 2020 | 11.02 | 11.99 | 11.02 | 11.67 | 291,089 | +0.90(+8.40%) |
Apr 28, 2020 | 10.35 | 10.91 | 10.12 | 10.77 | 124,662 | +0.73(+7.22%) |
Apr 27, 2020 | 9.973 | 10.21 | 9.839 | 10.04 | 152,852 | +0.24(+2.47%) |
Apr 24, 2020 | 10.03 | 10.12 | 9.633 | 9.803 | 101,201 | -0.23(-2.32%) |
Apr 23, 2020 | 9.642 | 10.20 | 9.615 | 10.04 | 162,472 | +0.45(+4.67%) |
Apr 22, 2020 | 9.606 | 9.785 | 9.454 | 9.588 | 77,103 | +0.22(+2.39%) |
Apr 21, 2020 | 9.615 | 9.687 | 8.952 | 9.364 | 339,304 | -0.61(-6.10%) |
Apr 20, 2020 | 9.928 | 10.22 | 9.866 | 9.973 | 155,079 | -0.23(-2.28%) |
Apr 17, 2020 | 10.30 | 10.49 | 9.977 | 10.21 | 411,844 | +0.39(+4.01%) |
Apr 16, 2020 | 10.21 | 10.30 | 9.615 | 9.812 | 186,924 | -0.41(-4.03%) |
Apr 15, 2020 | 10.43 | 10.49 | 9.964 | 10.22 | 181,327 | -0.30(-2.89%) |
Apr 14, 2020 | 11.18 | 11.25 | 10.43 | 10.53 | 155,333 | -0.56(-5.08%) |
Apr 13, 2020 | 10.42 | 11.23 | 10.02 | 11.09 | 192,809 | +0.55(+5.27%) |
Apr 09, 2020 | 10.63 | 10.78 | 10.05 | 10.54 | 130,467 | +0.32(+3.16%) |
Apr 08, 2020 | 9.919 | 10.33 | 9.669 | 10.21 | 131,296 | +0.57(+5.94%) |
Apr 07, 2020 | 9.839 | 10.26 | 9.507 | 9.642 | 137,467 | +0.17(+1.80%) |
Apr 06, 2020 | 8.952 | 9.848 | 8.952 | 9.472 | 213,940 | +0.92(+10.79%) |
Apr 03, 2020 | 9.060 | 9.257 | 8.442 | 8.550 | 152,249 | -0.64(-6.92%) |
Apr 02, 2020 | 9.704 | 9.973 | 8.952 | 9.185 | 142,056 | -0.55(-5.61%) |