Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.32 | 11.46 | 10.97 | 11.39 | 252,096 | +0.09(+0.80%) |
Jun 29, 2020 | 11.10 | 11.37 | 10.93 | 11.30 | 192,634 | +0.14(+1.25%) |
Jun 26, 2020 | 11.24 | 11.55 | 10.81 | 11.16 | 382,300 | -0.35(-3.04%) |
Jun 25, 2020 | 11.09 | 11.59 | 11.06 | 11.51 | 291,448 | +0.49(+4.45%) |
Jun 24, 2020 | 12.43 | 12.43 | 11.00 | 11.02 | 1,014,119 | -2.04(-15.62%) |
Jun 23, 2020 | 12.67 | 13.47 | 12.65 | 13.06 | 668,589 | +0.67(+5.41%) |
Jun 22, 2020 | 12.39 | 12.53 | 11.95 | 12.39 | 425,320 | -0.08(-0.64%) |
Jun 19, 2020 | 12.49 | 12.84 | 12.29 | 12.47 | 243,200 | +0.02(+0.16%) |
Jun 18, 2020 | 12.54 | 12.98 | 12.32 | 12.45 | 280,211 | -0.12(-0.95%) |
Jun 17, 2020 | 12.57 | 12.81 | 12.28 | 12.57 | 333,539 | +0.12(+0.96%) |
Jun 16, 2020 | 12.61 | 12.72 | 12.03 | 12.45 | 465,426 | -0.13(-1.03%) |
Jun 15, 2020 | 12.23 | 12.92 | 12.23 | 12.58 | 261,428 | -0.03(-0.24%) |
Jun 12, 2020 | 12.93 | 13.43 | 12.30 | 12.61 | 414,000 | -0.14(-1.10%) |
Jun 11, 2020 | 12.57 | 13.07 | 12.52 | 12.75 | 444,621 | -0.55(-4.14%) |
Jun 10, 2020 | 13.64 | 13.76 | 13.20 | 13.30 | 470,205 | -0.34(-2.49%) |
Jun 09, 2020 | 14.44 | 14.44 | 13.61 | 13.64 | 472,101 | -1.01(-6.89%) |
Jun 08, 2020 | 14.65 | 15.17 | 14.37 | 14.65 | 566,369 | +0.03(+0.21%) |
Jun 05, 2020 | 13.82 | 14.85 | 13.59 | 14.62 | 764,300 | +0.57(+4.06%) |
Jun 04, 2020 | 13.70 | 14.11 | 13.28 | 14.05 | 1,276,443 | +0.80(+6.04%) |
Jun 03, 2020 | 11.97 | 13.30 | 11.82 | 13.25 | 1,528,194 | +2.12(+19.05%) |
Jun 02, 2020 | 10.71 | 11.18 | 10.28 | 11.13 | 992,421 | +0.70(+6.71%) |
Jun 01, 2020 | 10.32 | 10.85 | 10.32 | 10.43 | 369,551 | +0.18(+1.76%) |
May 29, 2020 | 9.890 | 10.62 | 9.610 | 10.25 | 1,010,400 | +0.52(+5.34%) |
May 28, 2020 | 9.990 | 10.18 | 9.690 | 9.730 | 551,598 | -0.34(-3.38%) |
May 27, 2020 | 10.25 | 10.30 | 9.900 | 10.07 | 463,489 | +0.04(+0.40%) |
May 26, 2020 | 10.00 | 10.31 | 9.940 | 10.03 | 612,216 | +0.22(+2.24%) |
May 22, 2020 | 9.840 | 10.00 | 9.740 | 9.810 | 505,800 | -0.03(-0.30%) |
May 21, 2020 | 9.920 | 10.15 | 9.770 | 9.840 | 351,855 | +0.00(+0.00%) |
May 20, 2020 | 9.940 | 10.25 | 9.790 | 9.840 | 300,673 | -0.11(-1.11%) |
May 19, 2020 | 10.05 | 10.21 | 9.850 | 9.950 | 260,405 | -0.15(-1.49%) |
May 18, 2020 | 9.560 | 10.32 | 9.560 | 10.10 | 384,473 | +0.74(+7.91%) |
May 15, 2020 | 9.280 | 9.600 | 9.240 | 9.360 | 198,200 | +0.17(+1.85%) |
May 14, 2020 | 8.720 | 9.290 | 8.560 | 9.190 | 192,648 | +0.30(+3.37%) |
May 13, 2020 | 9.250 | 9.780 | 8.550 | 8.890 | 255,912 | -0.34(-3.68%) |
May 12, 2020 | 9.660 | 9.750 | 9.200 | 9.230 | 162,575 | -0.45(-4.65%) |
May 11, 2020 | 10.04 | 10.04 | 9.560 | 9.680 | 200,275 | -0.36(-3.59%) |
May 08, 2020 | 9.730 | 10.15 | 9.570 | 10.04 | 275,000 | +0.47(+4.91%) |
May 07, 2020 | 9.740 | 10.15 | 9.440 | 9.570 | 314,903 | -0.13(-1.34%) |
May 06, 2020 | 9.480 | 10.07 | 9.340 | 9.700 | 457,877 | +0.38(+4.08%) |
May 05, 2020 | 9.600 | 9.850 | 9.280 | 9.320 | 329,422 | -0.27(-2.82%) |
May 04, 2020 | 9.510 | 9.640 | 9.145 | 9.590 | 519,672 | +0.08(+0.84%) |
May 01, 2020 | 9.500 | 9.800 | 9.430 | 9.510 | 521,200 | -0.42(-4.23%) |
Apr 30, 2020 | 9.820 | 10.38 | 8.900 | 9.930 | 392,531 | -0.33(-3.22%) |
Apr 29, 2020 | 11.07 | 11.60 | 9.880 | 10.26 | 1,321,288 | +0.27(+2.70%) |
Apr 28, 2020 | 10.53 | 10.60 | 9.730 | 9.990 | 484,143 | -0.17(-1.67%) |
Apr 27, 2020 | 9.840 | 10.23 | 9.700 | 10.16 | 440,045 | +0.51(+5.28%) |
Apr 24, 2020 | 9.710 | 9.780 | 9.345 | 9.650 | 237,200 | +0.02(+0.21%) |
Apr 23, 2020 | 9.460 | 9.871 | 9.285 | 9.630 | 193,263 | +0.22(+2.34%) |
Apr 22, 2020 | 9.080 | 9.500 | 9.010 | 9.410 | 313,821 | +0.39(+4.32%) |
Apr 21, 2020 | 9.360 | 9.390 | 8.992 | 9.020 | 252,754 | -0.43(-4.55%) |
Apr 20, 2020 | 9.000 | 9.720 | 8.590 | 9.450 | 832,558 | +0.34(+3.73%) |
Apr 17, 2020 | 8.540 | 9.110 | 8.330 | 9.110 | 400,300 | +0.69(+8.19%) |
Apr 16, 2020 | 8.650 | 8.770 | 8.190 | 8.420 | 449,088 | -0.26(-3.00%) |
Apr 15, 2020 | 9.040 | 9.050 | 8.570 | 8.680 | 293,600 | -0.73(-7.76%) |
Apr 14, 2020 | 9.390 | 9.600 | 9.100 | 9.410 | 443,277 | +0.03(+0.32%) |
Apr 13, 2020 | 9.620 | 9.620 | 8.930 | 9.380 | 377,293 | -0.30(-3.10%) |
Apr 09, 2020 | 9.240 | 9.870 | 9.020 | 9.680 | 860,200 | +0.70(+7.80%) |
Apr 08, 2020 | 9.400 | 9.400 | 8.700 | 8.980 | 405,536 | +0.09(+1.01%) |
Apr 07, 2020 | 9.010 | 9.230 | 8.785 | 8.890 | 860,221 | +0.29(+3.37%) |
Apr 06, 2020 | 9.070 | 9.070 | 8.520 | 8.600 | 449,492 | +0.10(+1.18%) |
Apr 03, 2020 | 8.510 | 8.840 | 8.330 | 8.500 | 629,600 | -0.04(-0.47%) |
Apr 02, 2020 | 8.670 | 9.890 | 8.210 | 8.540 | 2,430,525 | +1.00(+13.26%) |