Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.18 | 11.86 | 11.10 | 11.82 | 1,828,606 | +0.64(+5.71%) |
Jun 29, 2020 | 11.09 | 11.22 | 11.03 | 11.18 | 512,088 | +0.11(+0.98%) |
Jun 26, 2020 | 10.90 | 11.13 | 10.56 | 11.07 | 942,995 | +0.05(+0.45%) |
Jun 25, 2020 | 10.87 | 11.10 | 10.69 | 11.02 | 683,042 | +0.17(+1.54%) |
Jun 24, 2020 | 11.00 | 11.21 | 10.66 | 10.86 | 1,468,615 | -0.40(-3.57%) |
Jun 23, 2020 | 11.29 | 11.38 | 11.11 | 11.26 | 1,406,464 | +0.22(+1.95%) |
Jun 22, 2020 | 10.84 | 11.32 | 10.78 | 11.04 | 2,520,208 | +0.58(+5.53%) |
Jun 19, 2020 | 10.38 | 10.76 | 10.29 | 10.46 | 1,169,652 | +0.34(+3.39%) |
Jun 18, 2020 | 10.32 | 10.50 | 10.08 | 10.12 | 608,802 | -0.31(-3.01%) |
Jun 17, 2020 | 10.64 | 10.73 | 10.39 | 10.44 | 985,929 | -0.16(-1.48%) |
Jun 16, 2020 | 11.04 | 11.07 | 10.50 | 10.59 | 762,183 | -0.37(-3.40%) |
Jun 15, 2020 | 10.31 | 11.01 | 10.06 | 10.97 | 1,078,537 | +0.28(+2.66%) |
Jun 12, 2020 | 10.96 | 11.21 | 10.55 | 10.68 | 1,153,964 | -0.09(-0.82%) |
Jun 11, 2020 | 11.85 | 11.85 | 10.60 | 10.77 | 1,593,555 | -1.15(-9.64%) |
Jun 10, 2020 | 11.58 | 11.92 | 11.00 | 11.92 | 963,572 | +0.66(+5.84%) |
Jun 09, 2020 | 11.50 | 11.62 | 11.19 | 11.26 | 608,763 | -0.13(-1.12%) |
Jun 08, 2020 | 11.38 | 11.49 | 11.05 | 11.39 | 920,328 | +0.27(+2.38%) |
Jun 05, 2020 | 10.99 | 11.26 | 10.69 | 11.12 | 1,273,354 | -0.30(-2.66%) |
Jun 04, 2020 | 11.50 | 11.58 | 11.25 | 11.43 | 749,698 | +0.26(+2.28%) |
Jun 03, 2020 | 11.15 | 11.40 | 10.95 | 11.17 | 1,528,627 | -0.41(-3.56%) |
Jun 02, 2020 | 12.40 | 12.40 | 11.50 | 11.58 | 1,788,945 | -0.76(-6.13%) |
Jun 01, 2020 | 11.79 | 12.34 | 11.73 | 12.34 | 2,127,793 | +0.76(+6.53%) |
May 29, 2020 | 11.39 | 11.65 | 11.25 | 11.58 | 1,598,619 | +0.65(+5.92%) |
May 28, 2020 | 11.23 | 11.35 | 10.85 | 10.94 | 1,049,277 | -0.01(-0.09%) |
May 27, 2020 | 10.38 | 10.95 | 10.21 | 10.95 | 1,124,952 | +0.21(+1.92%) |
May 26, 2020 | 11.31 | 11.38 | 10.66 | 10.74 | 960,934 | -0.42(-3.78%) |
May 22, 2020 | 11.40 | 11.62 | 11.16 | 11.16 | 653,892 | -0.13(-1.13%) |
May 21, 2020 | 11.43 | 11.51 | 10.92 | 11.29 | 1,066,541 | -0.40(-3.44%) |
May 20, 2020 | 11.58 | 11.82 | 11.49 | 11.69 | 1,261,470 | +0.27(+2.32%) |
May 19, 2020 | 11.09 | 11.66 | 10.95 | 11.43 | 1,708,126 | +0.52(+4.77%) |
May 18, 2020 | 10.97 | 11.16 | 10.61 | 10.91 | 2,165,776 | +0.38(+3.64%) |
May 15, 2020 | 9.875 | 10.53 | 9.866 | 10.52 | 1,614,613 | +1.07(+11.32%) |
May 14, 2020 | 9.179 | 9.473 | 9.051 | 9.453 | 602,719 | +0.32(+3.55%) |
May 13, 2020 | 9.394 | 9.532 | 8.933 | 9.129 | 637,870 | -0.11(-1.17%) |
May 12, 2020 | 9.326 | 9.748 | 9.188 | 9.237 | 606,118 | -0.14(-1.47%) |
May 11, 2020 | 9.689 | 9.699 | 9.247 | 9.375 | 567,879 | -0.32(-3.34%) |
May 08, 2020 | 9.718 | 9.974 | 9.610 | 9.699 | 829,208 | +0.09(+0.92%) |
May 07, 2020 | 9.228 | 9.737 | 9.080 | 9.610 | 950,759 | +0.39(+4.26%) |
May 06, 2020 | 9.247 | 9.385 | 9.080 | 9.218 | 440,996 | -0.17(-1.78%) |
May 05, 2020 | 9.414 | 9.522 | 9.179 | 9.385 | 353,425 | -0.01(-0.10%) |
May 04, 2020 | 9.267 | 9.512 | 9.208 | 9.394 | 480,206 | +0.12(+1.27%) |
May 01, 2020 | 8.972 | 9.316 | 8.864 | 9.277 | 383,636 | +0.10(+1.07%) |
Apr 30, 2020 | 9.365 | 9.689 | 9.149 | 9.179 | 723,931 | -0.55(-5.65%) |
Apr 29, 2020 | 9.345 | 9.728 | 9.287 | 9.728 | 681,610 | +0.46(+4.98%) |
Apr 28, 2020 | 9.159 | 9.326 | 8.904 | 9.267 | 578,815 | +0.14(+1.51%) |
Apr 27, 2020 | 8.884 | 9.129 | 8.717 | 9.129 | 718,207 | +0.27(+2.99%) |
Apr 24, 2020 | 9.061 | 9.110 | 8.560 | 8.864 | 608,561 | -0.02(-0.22%) |
Apr 23, 2020 | 8.874 | 9.404 | 8.737 | 8.884 | 854,603 | +0.14(+1.57%) |
Apr 22, 2020 | 8.540 | 8.796 | 8.394 | 8.747 | 546,553 | +0.45(+5.44%) |
Apr 21, 2020 | 8.089 | 8.334 | 8.050 | 8.295 | 397,452 | -0.15(-1.74%) |
Apr 20, 2020 | 8.099 | 8.574 | 8.099 | 8.442 | 426,541 | +0.27(+3.37%) |
Apr 17, 2020 | 8.305 | 8.442 | 8.069 | 8.167 | 404,926 | -0.32(-3.82%) |
Apr 16, 2020 | 8.432 | 8.688 | 8.275 | 8.491 | 399,993 | +0.13(+1.53%) |
Apr 15, 2020 | 8.305 | 8.590 | 8.079 | 8.364 | 577,838 | -0.35(-4.05%) |
Apr 14, 2020 | 8.963 | 9.394 | 8.462 | 8.717 | 1,150,129 | +0.08(+0.91%) |
Apr 13, 2020 | 7.893 | 8.717 | 7.441 | 8.639 | 1,156,471 | +0.70(+8.78%) |
Apr 09, 2020 | 7.510 | 7.971 | 7.495 | 7.942 | 1,142,657 | +0.79(+10.97%) |
Apr 08, 2020 | 7.166 | 7.372 | 7.078 | 7.156 | 354,970 | +0.08(+1.11%) |
Apr 07, 2020 | 7.284 | 7.515 | 7.019 | 7.078 | 515,721 | +0.02(+0.28%) |
Apr 06, 2020 | 6.872 | 7.264 | 6.803 | 7.058 | 573,906 | +0.53(+8.12%) |
Apr 03, 2020 | 6.744 | 6.872 | 6.479 | 6.528 | 452,397 | -0.21(-3.06%) |
Apr 02, 2020 | 6.705 | 7.045 | 6.665 | 6.734 | 500,206 | +0.23(+3.47%) |