Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.08 | 11.60 | 10.93 | 11.40 | 98,620 | +0.21(+1.91%) |
Jun 29, 2020 | 10.60 | 11.21 | 10.22 | 11.19 | 71,785 | +0.72(+6.86%) |
Jun 26, 2020 | 10.34 | 10.47 | 9.905 | 10.47 | 153,793 | -0.07(-0.65%) |
Jun 25, 2020 | 9.575 | 10.56 | 9.401 | 10.54 | 89,826 | +0.91(+9.48%) |
Jun 24, 2020 | 9.245 | 9.802 | 9.153 | 9.624 | 70,537 | +0.16(+1.64%) |
Jun 23, 2020 | 9.760 | 9.954 | 9.469 | 9.469 | 58,917 | -0.22(-2.30%) |
Jun 22, 2020 | 9.633 | 10.04 | 9.536 | 9.692 | 55,131 | +0.17(+1.83%) |
Jun 19, 2020 | 10.55 | 10.55 | 9.488 | 9.517 | 124,828 | -0.95(-9.08%) |
Jun 18, 2020 | 10.07 | 10.74 | 10.07 | 10.47 | 44,102 | -0.18(-1.73%) |
Jun 17, 2020 | 11.09 | 11.09 | 10.64 | 10.65 | 32,708 | -0.51(-4.60%) |
Jun 16, 2020 | 11.71 | 11.77 | 11.17 | 11.17 | 108,503 | +0.05(+0.44%) |
Jun 15, 2020 | 10.17 | 11.48 | 10.17 | 11.12 | 83,543 | +0.16(+1.51%) |
Jun 12, 2020 | 10.44 | 11.22 | 10.33 | 10.95 | 58,754 | +0.97(+9.72%) |
Jun 11, 2020 | 10.95 | 11.13 | 9.944 | 9.983 | 76,959 | -1.78(-15.10%) |
Jun 10, 2020 | 13.09 | 13.09 | 11.68 | 11.76 | 53,809 | -1.22(-9.42%) |
Jun 09, 2020 | 12.45 | 13.53 | 12.39 | 12.98 | 84,104 | +0.29(+2.29%) |
Jun 08, 2020 | 12.01 | 12.71 | 11.91 | 12.69 | 123,748 | +0.74(+6.17%) |
Jun 05, 2020 | 11.71 | 12.01 | 11.25 | 11.95 | 74,731 | +0.64(+5.66%) |
Jun 04, 2020 | 10.90 | 11.34 | 10.77 | 11.31 | 47,037 | +0.19(+1.75%) |
Jun 03, 2020 | 10.94 | 11.34 | 10.81 | 11.12 | 101,464 | +0.41(+3.80%) |
Jun 02, 2020 | 10.72 | 11.02 | 10.64 | 10.71 | 50,789 | +0.14(+1.28%) |
Jun 01, 2020 | 10.70 | 10.91 | 10.38 | 10.57 | 92,896 | -0.13(-1.18%) |
May 29, 2020 | 9.798 | 11.01 | 9.168 | 10.70 | 161,317 | +0.86(+8.78%) |
May 28, 2020 | 10.42 | 10.43 | 9.711 | 9.837 | 52,443 | -0.31(-3.05%) |
May 27, 2020 | 9.479 | 10.17 | 9.314 | 10.15 | 56,387 | +0.80(+8.60%) |
May 26, 2020 | 9.382 | 9.382 | 8.898 | 9.343 | 43,086 | +0.31(+3.43%) |
May 22, 2020 | 8.966 | 9.053 | 8.695 | 9.034 | 34,599 | -0.04(-0.43%) |
May 21, 2020 | 9.169 | 9.217 | 8.995 | 9.072 | 27,729 | -0.10(-1.06%) |
May 20, 2020 | 9.101 | 9.305 | 8.917 | 9.169 | 46,530 | +0.42(+4.76%) |
May 19, 2020 | 9.092 | 9.092 | 8.685 | 8.753 | 49,526 | -0.27(-3.00%) |
May 18, 2020 | 8.511 | 9.140 | 8.462 | 9.024 | 166,566 | +0.90(+11.08%) |
May 15, 2020 | 8.172 | 8.238 | 7.949 | 8.123 | 41,829 | +0.10(+1.21%) |
May 14, 2020 | 8.211 | 8.249 | 7.620 | 8.027 | 67,968 | -0.37(-4.38%) |
May 13, 2020 | 8.598 | 8.598 | 7.833 | 8.395 | 75,220 | -0.26(-3.02%) |
May 12, 2020 | 9.314 | 9.314 | 8.540 | 8.656 | 64,646 | -0.66(-7.07%) |
May 11, 2020 | 9.188 | 9.440 | 8.830 | 9.314 | 65,144 | -0.15(-1.54%) |
May 08, 2020 | 8.772 | 9.498 | 8.404 | 9.460 | 58,560 | +0.84(+9.78%) |
May 07, 2020 | 8.559 | 8.888 | 8.482 | 8.617 | 46,193 | +0.20(+2.42%) |
May 06, 2020 | 8.966 | 9.092 | 8.327 | 8.414 | 41,445 | -0.58(-6.46%) |
May 05, 2020 | 9.460 | 9.769 | 8.922 | 8.995 | 64,958 | -0.13(-1.38%) |
May 04, 2020 | 9.682 | 9.721 | 9.024 | 9.121 | 59,832 | -0.60(-6.18%) |
May 01, 2020 | 9.614 | 10.01 | 9.242 | 9.721 | 247,463 | +0.58(+6.36%) |
Apr 30, 2020 | 9.411 | 9.411 | 8.877 | 9.140 | 50,158 | -0.47(-4.93%) |
Apr 29, 2020 | 9.217 | 9.653 | 9.101 | 9.614 | 129,095 | +0.70(+7.82%) |
Apr 28, 2020 | 9.053 | 9.072 | 8.472 | 8.917 | 71,434 | -0.04(-0.43%) |
Apr 27, 2020 | 8.114 | 9.034 | 8.114 | 8.956 | 76,811 | +0.97(+12.12%) |
Apr 24, 2020 | 7.998 | 8.259 | 7.881 | 7.988 | 42,035 | +0.21(+2.74%) |
Apr 23, 2020 | 7.794 | 8.133 | 7.717 | 7.775 | 96,690 | +0.15(+2.03%) |
Apr 22, 2020 | 7.988 | 8.036 | 7.494 | 7.620 | 103,003 | -0.29(-3.67%) |
Apr 21, 2020 | 8.085 | 8.298 | 7.794 | 7.910 | 68,878 | -0.33(-4.00%) |
Apr 20, 2020 | 8.578 | 9.179 | 8.094 | 8.240 | 99,096 | -0.68(-7.60%) |
Apr 17, 2020 | 8.056 | 9.121 | 8.056 | 8.917 | 82,212 | +1.06(+13.42%) |
Apr 16, 2020 | 8.259 | 8.709 | 7.782 | 7.862 | 158,508 | -0.16(-2.05%) |
Apr 15, 2020 | 8.917 | 8.946 | 8.017 | 8.027 | 162,569 | -1.09(-12.00%) |
Apr 14, 2020 | 9.431 | 9.605 | 8.791 | 9.121 | 52,422 | -0.14(-1.46%) |
Apr 13, 2020 | 9.711 | 9.837 | 9.247 | 9.256 | 39,063 | -0.51(-5.25%) |
Apr 09, 2020 | 9.004 | 9.895 | 8.840 | 9.769 | 66,720 | +0.89(+10.03%) |
Apr 08, 2020 | 8.617 | 9.106 | 8.577 | 8.879 | 54,613 | +0.33(+3.85%) |
Apr 07, 2020 | 8.898 | 9.097 | 8.336 | 8.549 | 73,652 | -0.22(-2.54%) |
Apr 06, 2020 | 9.208 | 9.392 | 8.598 | 8.772 | 52,130 | +0.17(+2.03%) |
Apr 03, 2020 | 9.731 | 9.837 | 8.390 | 8.598 | 72,400 | -1.12(-11.55%) |
Apr 02, 2020 | 9.208 | 9.760 | 9.066 | 9.721 | 35,832 | +0.55(+6.02%) |