Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.82 | 11.01 | 10.79 | 11.01 | 94,883 | +0.15(+1.38%) |
Jun 29, 2020 | 10.96 | 10.96 | 10.73 | 10.86 | 107,989 | -0.04(-0.37%) |
Jun 26, 2020 | 10.98 | 11.00 | 10.88 | 10.90 | 90,100 | -0.10(-0.91%) |
Jun 25, 2020 | 11.08 | 11.11 | 10.97 | 11.00 | 81,235 | -0.13(-1.17%) |
Jun 24, 2020 | 11.05 | 11.13 | 10.97 | 11.13 | 119,004 | +0.08(+0.72%) |
Jun 23, 2020 | 11.10 | 11.12 | 11.03 | 11.05 | 56,277 | +0.01(+0.09%) |
Jun 22, 2020 | 11.03 | 11.11 | 10.94 | 11.04 | 67,811 | +0.06(+0.55%) |
Jun 19, 2020 | 11.11 | 11.13 | 10.98 | 10.98 | 92,600 | -0.08(-0.72%) |
Jun 18, 2020 | 10.99 | 11.08 | 10.95 | 11.06 | 69,562 | +0.07(+0.64%) |
Jun 17, 2020 | 11.08 | 11.08 | 10.92 | 10.99 | 80,160 | -0.05(-0.45%) |
Jun 16, 2020 | 11.01 | 11.04 | 10.91 | 11.04 | 87,722 | +0.23(+2.13%) |
Jun 15, 2020 | 10.75 | 10.84 | 10.56 | 10.81 | 119,815 | -0.08(-0.73%) |
Jun 12, 2020 | 11.01 | 11.22 | 10.79 | 10.89 | 144,500 | -0.02(-0.18%) |
Jun 11, 2020 | 11.18 | 11.18 | 10.79 | 10.91 | 164,497 | -0.42(-3.71%) |
Jun 10, 2020 | 11.45 | 11.45 | 11.26 | 11.33 | 198,142 | +0.02(+0.18%) |
Jun 09, 2020 | 11.25 | 11.33 | 11.18 | 11.31 | 138,093 | +0.06(+0.53%) |
Jun 08, 2020 | 11.15 | 11.27 | 11.12 | 11.25 | 72,694 | +0.14(+1.26%) |
Jun 05, 2020 | 11.13 | 11.27 | 11.08 | 11.11 | 142,400 | +0.04(+0.36%) |
Jun 04, 2020 | 11.01 | 11.09 | 11.01 | 11.07 | 102,994 | +0.01(+0.09%) |
Jun 03, 2020 | 10.92 | 11.16 | 10.92 | 11.06 | 127,752 | +0.15(+1.37%) |
Jun 02, 2020 | 10.56 | 10.95 | 10.56 | 10.91 | 150,408 | +0.28(+2.63%) |
Jun 01, 2020 | 10.57 | 11.04 | 10.48 | 10.63 | 144,146 | +0.16(+1.53%) |
May 29, 2020 | 10.44 | 10.58 | 10.44 | 10.47 | 141,500 | -0.04(-0.38%) |
May 28, 2020 | 10.49 | 10.62 | 10.47 | 10.51 | 133,428 | +0.05(+0.48%) |
May 27, 2020 | 10.50 | 10.50 | 10.35 | 10.46 | 134,218 | +0.04(+0.38%) |
May 26, 2020 | 10.24 | 10.42 | 10.24 | 10.42 | 129,723 | +0.30(+2.96%) |
May 22, 2020 | 10.05 | 10.17 | 10.04 | 10.12 | 111,300 | +0.11(+1.10%) |
May 21, 2020 | 10.06 | 10.08 | 9.990 | 10.01 | 160,515 | -0.03(-0.30%) |
May 20, 2020 | 10.05 | 10.12 | 10.01 | 10.04 | 194,291 | +0.05(+0.50%) |
May 19, 2020 | 9.990 | 9.990 | 9.920 | 9.990 | 68,099 | +0.01(+0.10%) |
May 18, 2020 | 9.920 | 10.02 | 9.900 | 9.980 | 171,700 | +0.19(+1.94%) |
May 15, 2020 | 9.680 | 9.820 | 9.680 | 9.790 | 55,000 | +0.09(+0.93%) |
May 14, 2020 | 9.710 | 9.716 | 9.606 | 9.700 | 71,297 | -0.10(-1.02%) |
May 13, 2020 | 9.990 | 9.990 | 9.760 | 9.800 | 132,030 | -0.15(-1.51%) |
May 12, 2020 | 9.960 | 10.06 | 9.950 | 9.950 | 93,395 | -0.02(-0.20%) |
May 11, 2020 | 9.980 | 9.980 | 9.880 | 9.970 | 164,435 | -0.12(-1.19%) |
May 08, 2020 | 10.07 | 10.11 | 10.02 | 10.09 | 136,400 | +0.11(+1.10%) |
May 07, 2020 | 9.890 | 10.06 | 9.890 | 9.980 | 88,191 | +0.06(+0.60%) |
May 06, 2020 | 10.00 | 10.07 | 9.890 | 9.920 | 189,198 | -0.05(-0.50%) |
May 05, 2020 | 10.03 | 10.06 | 9.950 | 9.970 | 138,849 | +0.08(+0.81%) |
May 04, 2020 | 9.950 | 10.01 | 9.850 | 9.890 | 184,685 | -0.09(-0.90%) |
May 01, 2020 | 10.02 | 10.05 | 9.830 | 9.980 | 307,200 | -0.04(-0.40%) |
Apr 30, 2020 | 10.03 | 10.03 | 9.920 | 10.02 | 174,899 | -0.03(-0.30%) |
Apr 29, 2020 | 9.980 | 10.13 | 9.970 | 10.05 | 145,039 | +0.13(+1.31%) |
Apr 28, 2020 | 10.04 | 10.05 | 9.910 | 9.920 | 127,662 | -0.05(-0.50%) |
Apr 27, 2020 | 9.940 | 10.05 | 9.940 | 9.970 | 149,943 | +0.04(+0.40%) |
Apr 24, 2020 | 10.05 | 10.05 | 9.890 | 9.930 | 60,100 | -0.02(-0.20%) |
Apr 23, 2020 | 9.920 | 9.980 | 9.850 | 9.950 | 80,811 | +0.08(+0.81%) |
Apr 22, 2020 | 9.880 | 9.960 | 9.821 | 9.870 | 71,751 | +0.16(+1.65%) |
Apr 21, 2020 | 9.710 | 9.780 | 9.530 | 9.710 | 88,471 | -0.02(-0.21%) |
Apr 20, 2020 | 9.820 | 9.970 | 9.730 | 9.730 | 94,792 | -0.13(-1.32%) |
Apr 17, 2020 | 9.870 | 9.975 | 9.780 | 9.860 | 206,900 | +0.10(+1.02%) |
Apr 16, 2020 | 10.01 | 10.05 | 9.750 | 9.760 | 150,335 | -0.32(-3.17%) |
Apr 15, 2020 | 10.17 | 10.17 | 9.970 | 10.08 | 115,660 | -0.14(-1.37%) |
Apr 14, 2020 | 10.20 | 10.35 | 10.10 | 10.22 | 149,327 | +0.13(+1.29%) |
Apr 13, 2020 | 10.34 | 10.34 | 9.918 | 10.09 | 120,297 | -0.22(-2.13%) |
Apr 09, 2020 | 10.05 | 10.51 | 10.05 | 10.31 | 226,900 | +0.48(+4.88%) |
Apr 08, 2020 | 9.500 | 9.950 | 9.447 | 9.830 | 162,940 | +0.43(+4.57%) |
Apr 07, 2020 | 9.290 | 9.500 | 9.040 | 9.400 | 233,510 | +0.45(+5.03%) |
Apr 06, 2020 | 8.830 | 9.141 | 8.830 | 8.950 | 184,617 | +0.28(+3.23%) |
Apr 03, 2020 | 8.990 | 9.140 | 8.600 | 8.670 | 201,300 | -0.40(-4.41%) |
Apr 02, 2020 | 9.000 | 9.530 | 8.971 | 9.070 | 203,764 | -0.11(-1.20%) |