Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.14 | 10.54 | 10.09 | 10.30 | 417,064 | +0.22(+2.18%) |
Jun 29, 2020 | 10.10 | 10.23 | 9.980 | 10.08 | 779,123 | +0.11(+1.10%) |
Jun 26, 2020 | 10.26 | 10.41 | 9.970 | 9.970 | 716,200 | -0.38(-3.67%) |
Jun 25, 2020 | 10.50 | 10.55 | 10.16 | 10.35 | 673,650 | -0.20(-1.90%) |
Jun 24, 2020 | 11.00 | 11.02 | 10.46 | 10.55 | 373,366 | -0.46(-4.18%) |
Jun 23, 2020 | 10.84 | 11.05 | 10.72 | 11.01 | 703,791 | +0.30(+2.80%) |
Jun 22, 2020 | 10.81 | 10.88 | 10.68 | 10.71 | 306,423 | -0.19(-1.74%) |
Jun 19, 2020 | 11.11 | 11.37 | 10.89 | 10.90 | 600,100 | -0.11(-1.00%) |
Jun 18, 2020 | 11.16 | 11.32 | 11.00 | 11.01 | 271,344 | -0.22(-1.96%) |
Jun 17, 2020 | 11.51 | 11.60 | 11.06 | 11.23 | 325,550 | -0.21(-1.84%) |
Jun 16, 2020 | 11.45 | 11.73 | 11.12 | 11.44 | 334,285 | +0.14(+1.24%) |
Jun 15, 2020 | 10.88 | 11.31 | 10.85 | 11.30 | 249,149 | +0.16(+1.44%) |
Jun 12, 2020 | 11.69 | 11.87 | 11.11 | 11.14 | 397,100 | -0.27(-2.37%) |
Jun 11, 2020 | 11.94 | 11.94 | 11.39 | 11.41 | 299,814 | -0.88(-7.16%) |
Jun 10, 2020 | 12.54 | 12.57 | 12.23 | 12.29 | 723,741 | -0.27(-2.15%) |
Jun 09, 2020 | 12.28 | 12.66 | 12.10 | 12.56 | 551,485 | +0.12(+0.96%) |
Jun 08, 2020 | 12.77 | 12.77 | 12.38 | 12.44 | 479,216 | -0.24(-1.89%) |
Jun 05, 2020 | 11.96 | 12.72 | 11.92 | 12.68 | 980,300 | +1.11(+9.59%) |
Jun 04, 2020 | 11.80 | 12.04 | 11.38 | 11.57 | 255,500 | -0.27(-2.28%) |
Jun 03, 2020 | 11.19 | 11.97 | 11.15 | 11.84 | 614,817 | +0.65(+5.81%) |
Jun 02, 2020 | 11.07 | 11.22 | 10.94 | 11.19 | 397,337 | +0.10(+0.90%) |
Jun 01, 2020 | 11.15 | 11.22 | 11.04 | 11.09 | 318,556 | +0.03(+0.27%) |
May 29, 2020 | 10.77 | 11.13 | 10.74 | 11.06 | 614,700 | +0.20(+1.84%) |
May 28, 2020 | 11.43 | 11.44 | 10.82 | 10.86 | 371,187 | -0.55(-4.82%) |
May 27, 2020 | 11.11 | 11.42 | 10.78 | 11.41 | 497,121 | +0.36(+3.26%) |
May 26, 2020 | 10.87 | 11.14 | 10.81 | 11.05 | 561,892 | +0.32(+2.98%) |
May 22, 2020 | 10.44 | 10.78 | 10.38 | 10.73 | 254,000 | +0.32(+3.07%) |
May 21, 2020 | 10.68 | 10.81 | 10.38 | 10.41 | 243,102 | -0.31(-2.89%) |
May 20, 2020 | 10.58 | 10.82 | 10.54 | 10.72 | 291,074 | +0.35(+3.38%) |
May 19, 2020 | 10.34 | 10.67 | 10.29 | 10.37 | 244,337 | +0.03(+0.29%) |
May 18, 2020 | 10.15 | 10.35 | 9.780 | 10.34 | 629,985 | +0.42(+4.23%) |
May 15, 2020 | 10.03 | 10.07 | 9.760 | 9.920 | 289,200 | -0.26(-2.55%) |
May 14, 2020 | 10.10 | 10.25 | 9.470 | 10.18 | 529,572 | -0.04(-0.39%) |
May 13, 2020 | 10.78 | 10.85 | 10.05 | 10.22 | 438,783 | -0.57(-5.28%) |
May 12, 2020 | 11.01 | 11.16 | 10.75 | 10.79 | 353,967 | -0.29(-2.62%) |
May 11, 2020 | 11.10 | 11.31 | 10.76 | 11.08 | 861,412 | -0.36(-3.15%) |
May 08, 2020 | 11.83 | 11.84 | 11.22 | 11.44 | 663,500 | -0.39(-3.30%) |
May 07, 2020 | 11.17 | 12.72 | 11.16 | 11.83 | 1,583,844 | +0.29(+2.51%) |
May 06, 2020 | 11.20 | 11.70 | 11.20 | 11.54 | 710,094 | +0.43(+3.87%) |
May 05, 2020 | 10.61 | 11.34 | 10.61 | 11.11 | 280,960 | +0.51(+4.81%) |
May 04, 2020 | 10.73 | 10.90 | 10.51 | 10.60 | 227,221 | -0.14(-1.30%) |
May 01, 2020 | 11.12 | 11.13 | 10.64 | 10.74 | 371,500 | -0.83(-7.17%) |
Apr 30, 2020 | 12.06 | 12.06 | 11.37 | 11.57 | 400,488 | -0.58(-4.77%) |
Apr 29, 2020 | 11.57 | 12.43 | 11.36 | 12.15 | 543,603 | +0.96(+8.58%) |
Apr 28, 2020 | 11.67 | 11.82 | 11.11 | 11.19 | 356,937 | -0.38(-3.28%) |
Apr 27, 2020 | 11.53 | 11.86 | 11.45 | 11.57 | 313,949 | +0.06(+0.52%) |
Apr 24, 2020 | 11.56 | 11.64 | 11.20 | 11.51 | 278,900 | -0.03(-0.26%) |
Apr 23, 2020 | 11.09 | 11.59 | 11.04 | 11.54 | 342,534 | +0.41(+3.68%) |
Apr 22, 2020 | 10.75 | 11.29 | 10.75 | 11.13 | 281,866 | +0.49(+4.61%) |
Apr 21, 2020 | 10.83 | 10.90 | 10.41 | 10.64 | 451,279 | -0.30(-2.74%) |
Apr 20, 2020 | 11.03 | 11.35 | 10.92 | 10.94 | 349,086 | -0.20(-1.80%) |
Apr 17, 2020 | 11.38 | 11.50 | 10.91 | 11.14 | 403,700 | +0.07(+0.63%) |
Apr 16, 2020 | 11.71 | 11.71 | 11.01 | 11.07 | 582,268 | -0.38(-3.32%) |
Apr 15, 2020 | 11.48 | 11.65 | 11.11 | 11.45 | 2,241,420 | -0.28(-2.39%) |
Apr 14, 2020 | 11.84 | 12.01 | 11.46 | 11.73 | 2,289,558 | +0.04(+0.34%) |
Apr 13, 2020 | 11.28 | 11.74 | 11.01 | 11.69 | 400,394 | +0.50(+4.47%) |
Apr 09, 2020 | 11.98 | 12.19 | 10.97 | 11.19 | 1,685,100 | -0.62(-5.25%) |
Apr 08, 2020 | 11.86 | 11.93 | 11.44 | 11.81 | 404,026 | +0.16(+1.37%) |
Apr 07, 2020 | 11.91 | 12.26 | 11.40 | 11.65 | 486,418 | -0.02(-0.17%) |
Apr 06, 2020 | 11.29 | 11.74 | 10.95 | 11.67 | 454,688 | +0.74(+6.77%) |
Apr 03, 2020 | 10.84 | 10.97 | 10.50 | 10.93 | 208,000 | -0.03(-0.27%) |
Apr 02, 2020 | 10.90 | 11.06 | 10.55 | 10.96 | 223,421 | +0.00(+0.00%) |