Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.80 | 11.23 | 10.80 | 11.23 | 5,421 | +0.35(+3.21%) |
Jun 29, 2020 | 10.85 | 10.95 | 10.78 | 10.88 | 6,879 | +0.46(+4.37%) |
Jun 26, 2020 | 10.53 | 10.53 | 10.41 | 10.42 | 8,573 | -0.37(-3.45%) |
Jun 25, 2020 | 10.29 | 10.79 | 10.24 | 10.79 | 13,652 | +0.37(+3.59%) |
Jun 24, 2020 | 10.64 | 10.80 | 10.42 | 10.42 | 16,330 | -0.73(-6.56%) |
Jun 23, 2020 | 11.26 | 11.26 | 11.15 | 11.15 | 4,602 | +0.08(+0.70%) |
Jun 22, 2020 | 11.10 | 11.13 | 11.07 | 11.07 | 3,702 | +0.08(+0.77%) |
Jun 19, 2020 | 10.82 | 11.04 | 10.82 | 10.99 | 2,454 | -0.02(-0.20%) |
Jun 18, 2020 | 11.04 | 11.04 | 11.01 | 11.01 | 1,881 | -0.04(-0.36%) |
Jun 17, 2020 | 11.30 | 11.30 | 11.05 | 11.05 | 8,148 | -0.21(-1.86%) |
Jun 16, 2020 | 11.45 | 11.89 | 11.07 | 11.26 | 15,401 | +0.44(+4.07%) |
Jun 15, 2020 | 9.966 | 10.90 | 9.883 | 10.82 | 114,008 | +0.13(+1.17%) |
Jun 12, 2020 | 10.94 | 10.99 | 10.45 | 10.70 | 21,680 | +0.43(+4.24%) |
Jun 11, 2020 | 11.48 | 11.48 | 10.19 | 10.26 | 35,335 | -2.09(-16.89%) |
Jun 10, 2020 | 12.53 | 12.56 | 12.16 | 12.35 | 40,105 | -0.19(-1.50%) |
Jun 09, 2020 | 12.65 | 12.68 | 12.47 | 12.53 | 26,000 | -0.22(-1.69%) |
Jun 08, 2020 | 12.77 | 12.87 | 12.60 | 12.75 | 33,441 | +0.13(+1.00%) |
Jun 05, 2020 | 12.50 | 12.79 | 12.50 | 12.62 | 35,180 | +0.59(+4.91%) |
Jun 04, 2020 | 11.97 | 12.03 | 11.87 | 12.03 | 27,996 | +0.11(+0.89%) |
Jun 03, 2020 | 11.74 | 12.05 | 11.74 | 11.93 | 84,227 | +0.54(+4.76%) |
Jun 02, 2020 | 11.15 | 11.42 | 11.15 | 11.39 | 57,433 | +0.35(+3.19%) |
Jun 01, 2020 | 11.16 | 11.16 | 10.87 | 11.03 | 188,675 | +0.17(+1.61%) |
May 29, 2020 | 10.70 | 10.86 | 10.64 | 10.86 | 35,998 | +0.05(+0.46%) |
May 28, 2020 | 10.70 | 10.96 | 10.70 | 10.81 | 10,451 | +0.18(+1.65%) |
May 27, 2020 | 10.54 | 10.65 | 10.53 | 10.63 | 7,829 | +0.20(+1.95%) |
May 26, 2020 | 10.51 | 10.55 | 10.39 | 10.43 | 14,820 | +0.48(+4.80%) |
May 22, 2020 | 9.944 | 9.952 | 9.944 | 9.952 | 1,227 | -0.08(-0.75%) |
May 21, 2020 | 10.23 | 10.25 | 10.03 | 10.03 | 6,487 | -0.19(-1.87%) |
May 20, 2020 | 10.31 | 10.43 | 10.22 | 10.22 | 35,331 | +0.31(+3.11%) |
May 19, 2020 | 9.918 | 10.11 | 9.909 | 9.911 | 41,790 | -0.17(-1.68%) |
May 18, 2020 | 9.778 | 10.08 | 9.778 | 10.08 | 24,593 | +0.95(+10.43%) |
May 15, 2020 | 8.786 | 9.128 | 8.786 | 9.128 | 8,590 | +0.26(+2.89%) |
May 14, 2020 | 8.236 | 8.898 | 8.236 | 8.871 | 15,430 | +0.16(+1.85%) |
May 13, 2020 | 8.907 | 8.994 | 8.673 | 8.710 | 25,832 | -0.49(-5.37%) |
May 12, 2020 | 9.640 | 9.653 | 9.173 | 9.204 | 18,179 | -0.34(-3.59%) |
May 11, 2020 | 9.500 | 9.558 | 9.324 | 9.547 | 15,119 | -0.29(-2.95%) |
May 08, 2020 | 9.668 | 9.837 | 9.668 | 9.837 | 6,136 | +0.50(+5.41%) |
May 07, 2020 | 9.289 | 9.453 | 9.216 | 9.332 | 9,924 | +0.38(+4.30%) |
May 06, 2020 | 9.263 | 9.263 | 8.947 | 8.947 | 16,776 | -0.29(-3.10%) |
May 05, 2020 | 9.495 | 9.495 | 9.234 | 9.234 | 6,230 | +0.19(+2.09%) |
May 04, 2020 | 8.831 | 9.072 | 8.831 | 9.045 | 8,083 | +0.04(+0.49%) |
May 01, 2020 | 9.003 | 9.003 | 8.893 | 9.001 | 20,044 | -0.48(-5.05%) |
Apr 30, 2020 | 9.786 | 9.786 | 9.397 | 9.480 | 169,887 | -0.63(-6.22%) |
Apr 29, 2020 | 10.03 | 10.12 | 9.996 | 10.11 | 14,121 | +0.56(+5.90%) |
Apr 28, 2020 | 9.500 | 9.656 | 9.336 | 9.545 | 10,521 | +0.29(+3.10%) |
Apr 27, 2020 | 8.959 | 9.334 | 8.869 | 9.258 | 16,129 | +0.50(+5.69%) |
Apr 24, 2020 | 8.497 | 8.809 | 8.497 | 8.760 | 11,044 | +0.25(+2.99%) |
Apr 23, 2020 | 8.214 | 8.866 | 8.214 | 8.505 | 42,739 | +0.17(+2.07%) |
Apr 22, 2020 | 8.177 | 8.334 | 8.153 | 8.332 | 36,710 | +0.39(+4.89%) |
Apr 21, 2020 | 7.722 | 8.050 | 7.722 | 7.944 | 11,314 | -0.39(-4.67%) |
Apr 20, 2020 | 8.273 | 8.681 | 8.250 | 8.333 | 8,545 | -0.34(-3.87%) |
Apr 17, 2020 | 8.576 | 8.678 | 8.469 | 8.668 | 43,361 | +0.56(+6.89%) |
Apr 16, 2020 | 7.892 | 8.114 | 7.892 | 8.110 | 7,980 | +0.00(+0.03%) |
Apr 15, 2020 | 8.580 | 8.580 | 7.983 | 8.107 | 61,929 | -0.86(-9.62%) |
Apr 14, 2020 | 9.016 | 9.319 | 8.935 | 8.971 | 57,139 | +0.13(+1.47%) |
Apr 13, 2020 | 9.265 | 9.280 | 8.666 | 8.841 | 156,690 | -0.37(-3.99%) |
Apr 09, 2020 | 8.622 | 9.216 | 8.622 | 9.209 | 74,041 | +0.83(+9.92%) |
Apr 08, 2020 | 7.981 | 8.487 | 7.752 | 8.378 | 53,878 | +0.68(+8.84%) |
Apr 07, 2020 | 7.732 | 8.179 | 7.650 | 7.697 | 57,977 | +0.40(+5.48%) |
Apr 06, 2020 | 7.097 | 7.297 | 7.057 | 7.297 | 61,577 | +1.00(+15.92%) |
Apr 03, 2020 | 6.556 | 6.556 | 6.295 | 6.295 | 12,272 | -0.25(-3.85%) |
Apr 02, 2020 | 6.593 | 6.813 | 6.357 | 6.547 | 26,278 | +0.20(+3.08%) |