Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.47 | 10.81 | 10.44 | 10.80 | 144,282 | +0.30(+2.86%) |
Jun 29, 2020 | 10.40 | 10.55 | 10.36 | 10.50 | 87,982 | +0.10(+1.01%) |
Jun 26, 2020 | 10.61 | 10.61 | 10.33 | 10.39 | 249,652 | -0.38(-3.49%) |
Jun 25, 2020 | 10.55 | 10.91 | 10.55 | 10.77 | 86,153 | +0.05(+0.51%) |
Jun 24, 2020 | 11.08 | 11.08 | 10.62 | 10.71 | 13,081 | -0.50(-4.49%) |
Jun 23, 2020 | 11.41 | 11.41 | 11.21 | 11.22 | 7,615 | -0.09(-0.83%) |
Jun 22, 2020 | 11.20 | 11.31 | 11.16 | 11.31 | 13,431 | +0.05(+0.48%) |
Jun 19, 2020 | 11.62 | 11.65 | 11.26 | 11.26 | 5,284 | -0.19(-1.65%) |
Jun 18, 2020 | 11.27 | 11.50 | 11.27 | 11.45 | 5,181 | +0.06(+0.54%) |
Jun 17, 2020 | 11.53 | 11.63 | 11.39 | 11.39 | 7,102 | -0.25(-2.18%) |
Jun 16, 2020 | 11.79 | 11.79 | 11.57 | 11.64 | 12,338 | +0.23(+2.05%) |
Jun 15, 2020 | 10.66 | 11.58 | 10.66 | 11.41 | 19,531 | +0.43(+3.96%) |
Jun 12, 2020 | 11.24 | 11.27 | 10.78 | 10.97 | 33,252 | +0.03(+0.28%) |
Jun 11, 2020 | 11.39 | 11.39 | 10.90 | 10.94 | 42,907 | -1.11(-9.21%) |
Jun 10, 2020 | 12.34 | 12.34 | 12.00 | 12.05 | 20,182 | -0.39(-3.12%) |
Jun 09, 2020 | 12.88 | 12.88 | 12.35 | 12.44 | 21,516 | -0.58(-4.47%) |
Jun 08, 2020 | 13.70 | 14.94 | 12.75 | 13.02 | 33,006 | +0.57(+4.55%) |
Jun 05, 2020 | 12.41 | 12.56 | 12.33 | 12.45 | 27,452 | +0.54(+4.49%) |
Jun 04, 2020 | 11.75 | 11.92 | 11.71 | 11.92 | 105,731 | +0.11(+0.92%) |
Jun 03, 2020 | 11.66 | 11.83 | 11.62 | 11.81 | 17,393 | +0.33(+2.84%) |
Jun 02, 2020 | 11.30 | 11.48 | 11.30 | 11.48 | 5,749 | +0.25(+2.21%) |
Jun 01, 2020 | 11.06 | 11.29 | 11.05 | 11.23 | 10,086 | +0.10(+0.91%) |
May 29, 2020 | 11.16 | 11.17 | 10.88 | 11.13 | 28,612 | -0.03(-0.28%) |
May 28, 2020 | 11.20 | 11.34 | 11.15 | 11.16 | 66,835 | -0.10(-0.90%) |
May 27, 2020 | 11.29 | 11.31 | 11.08 | 11.27 | 27,338 | +0.02(+0.14%) |
May 26, 2020 | 11.21 | 11.29 | 11.19 | 11.25 | 152,918 | +0.32(+2.93%) |
May 22, 2020 | 10.70 | 10.94 | 10.63 | 10.93 | 9,666 | -0.03(-0.28%) |
May 21, 2020 | 11.24 | 11.24 | 10.77 | 10.96 | 68,875 | -0.13(-1.14%) |
May 20, 2020 | 11.06 | 11.19 | 11.00 | 11.09 | 121,974 | +0.21(+1.93%) |
May 19, 2020 | 10.78 | 10.94 | 10.66 | 10.88 | 86,173 | +0.09(+0.79%) |
May 18, 2020 | 10.92 | 10.92 | 10.64 | 10.79 | 87,872 | +0.54(+5.22%) |
May 15, 2020 | 10.07 | 10.27 | 10.05 | 10.26 | 246,945 | +0.24(+2.40%) |
May 14, 2020 | 9.830 | 10.09 | 9.547 | 10.02 | 83,701 | +0.10(+1.02%) |
May 13, 2020 | 10.13 | 10.20 | 9.768 | 9.916 | 50,196 | -0.42(-4.05%) |
May 12, 2020 | 10.59 | 10.70 | 10.33 | 10.33 | 13,659 | -0.15(-1.41%) |
May 11, 2020 | 10.35 | 10.49 | 10.30 | 10.48 | 30,823 | +0.09(+0.82%) |
May 08, 2020 | 10.31 | 10.45 | 10.24 | 10.40 | 187,529 | +0.31(+3.08%) |
May 07, 2020 | 10.30 | 10.41 | 10.09 | 10.09 | 174,847 | +0.09(+0.89%) |
May 06, 2020 | 10.47 | 10.47 | 9.945 | 9.998 | 46,970 | -0.21(-2.08%) |
May 05, 2020 | 10.49 | 10.49 | 10.19 | 10.21 | 29,752 | +0.11(+1.05%) |
May 04, 2020 | 9.735 | 10.10 | 9.735 | 10.10 | 23,952 | +0.08(+0.83%) |
May 01, 2020 | 10.21 | 10.21 | 9.914 | 10.02 | 103,275 | -0.45(-4.28%) |
Apr 30, 2020 | 10.81 | 10.81 | 10.35 | 10.47 | 48,364 | -0.13(-1.22%) |
Apr 29, 2020 | 9.899 | 10.60 | 9.899 | 10.60 | 71,675 | +0.69(+6.97%) |
Apr 28, 2020 | 9.557 | 9.990 | 9.557 | 9.907 | 24,184 | +0.27(+2.84%) |
Apr 27, 2020 | 9.383 | 9.679 | 9.383 | 9.633 | 14,516 | +0.12(+1.29%) |
Apr 24, 2020 | 9.633 | 9.679 | 9.397 | 9.511 | 31,746 | +0.11(+1.20%) |
Apr 23, 2020 | 9.239 | 9.482 | 9.239 | 9.398 | 35,278 | +0.27(+2.95%) |
Apr 22, 2020 | 8.973 | 9.148 | 8.955 | 9.129 | 63,789 | +0.13(+1.48%) |
Apr 21, 2020 | 8.965 | 9.011 | 8.615 | 8.996 | 19,298 | -0.06(-0.67%) |
Apr 20, 2020 | 9.049 | 9.308 | 8.722 | 9.056 | 106,140 | -0.11(-1.16%) |
Apr 17, 2020 | 8.897 | 9.186 | 8.845 | 9.163 | 26,082 | +0.56(+6.49%) |
Apr 16, 2020 | 8.654 | 8.748 | 8.586 | 8.604 | 36,834 | -0.11(-1.27%) |
Apr 15, 2020 | 8.912 | 8.912 | 8.525 | 8.715 | 76,568 | -0.30(-3.29%) |
Apr 14, 2020 | 9.148 | 9.159 | 8.965 | 9.011 | 61,545 | +0.11(+1.19%) |
Apr 13, 2020 | 9.406 | 9.406 | 8.757 | 8.905 | 69,645 | +0.12(+1.38%) |
Apr 09, 2020 | 8.905 | 9.037 | 8.571 | 8.783 | 17,915 | +0.34(+4.06%) |
Apr 08, 2020 | 8.443 | 8.443 | 8.297 | 8.440 | 18,405 | +0.17(+2.00%) |
Apr 07, 2020 | 8.791 | 8.791 | 8.275 | 8.275 | 24,267 | +0.19(+2.38%) |
Apr 06, 2020 | 8.123 | 8.168 | 7.963 | 8.082 | 17,438 | +0.41(+5.41%) |
Apr 03, 2020 | 7.827 | 7.978 | 7.489 | 7.667 | 109,466 | -0.11(-1.46%) |
Apr 02, 2020 | 7.705 | 8.221 | 7.621 | 7.781 | 116,654 | +0.34(+4.59%) |