Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.44 | 10.48 | 9.680 | 10.41 | 337,701 | -0.10(-0.95%) |
Jun 29, 2020 | 11.16 | 11.18 | 10.42 | 10.51 | 361,936 | -0.55(-4.97%) |
Jun 26, 2020 | 11.11 | 11.30 | 10.76 | 11.06 | 554,700 | -0.07(-0.63%) |
Jun 25, 2020 | 10.78 | 11.23 | 10.57 | 11.13 | 314,448 | +0.32(+2.96%) |
Jun 24, 2020 | 11.21 | 11.47 | 10.78 | 10.81 | 358,810 | -0.42(-3.74%) |
Jun 23, 2020 | 10.93 | 11.44 | 10.73 | 11.23 | 666,750 | +0.43(+3.98%) |
Jun 22, 2020 | 10.81 | 10.86 | 10.33 | 10.80 | 285,956 | +0.04(+0.37%) |
Jun 19, 2020 | 10.72 | 10.95 | 10.05 | 10.76 | 472,400 | +0.06(+0.56%) |
Jun 18, 2020 | 10.46 | 10.83 | 10.37 | 10.70 | 390,176 | +0.19(+1.81%) |
Jun 17, 2020 | 10.48 | 10.70 | 10.18 | 10.51 | 211,169 | +0.11(+1.06%) |
Jun 16, 2020 | 10.32 | 10.61 | 10.11 | 10.40 | 477,549 | +0.23(+2.26%) |
Jun 15, 2020 | 9.490 | 10.22 | 9.395 | 10.17 | 428,990 | +0.54(+5.61%) |
Jun 12, 2020 | 9.320 | 9.670 | 9.080 | 9.630 | 270,900 | +0.60(+6.64%) |
Jun 11, 2020 | 9.860 | 10.23 | 8.980 | 9.030 | 420,902 | -1.18(-11.51%) |
Jun 10, 2020 | 9.980 | 10.44 | 9.761 | 10.21 | 412,295 | +0.17(+1.64%) |
Jun 09, 2020 | 10.08 | 10.24 | 9.840 | 10.04 | 321,032 | -0.06(-0.59%) |
Jun 08, 2020 | 9.200 | 10.20 | 9.050 | 10.10 | 495,488 | +0.87(+9.43%) |
Jun 05, 2020 | 9.360 | 9.790 | 8.960 | 9.230 | 377,000 | -0.12(-1.28%) |
Jun 04, 2020 | 9.550 | 9.960 | 9.300 | 9.350 | 331,010 | -0.28(-2.91%) |
Jun 03, 2020 | 9.600 | 9.690 | 8.830 | 9.630 | 473,415 | +0.06(+0.63%) |
Jun 02, 2020 | 9.960 | 10.11 | 9.560 | 9.570 | 348,867 | -0.42(-4.20%) |
Jun 01, 2020 | 10.12 | 10.23 | 9.820 | 9.990 | 259,704 | -0.19(-1.87%) |
May 29, 2020 | 10.27 | 10.27 | 9.950 | 10.18 | 355,600 | -0.08(-0.78%) |
May 28, 2020 | 10.50 | 10.57 | 10.20 | 10.26 | 259,880 | -0.15(-1.44%) |
May 27, 2020 | 10.78 | 11.09 | 10.00 | 10.41 | 364,170 | -0.29(-2.71%) |
May 26, 2020 | 11.34 | 11.79 | 10.67 | 10.70 | 458,173 | -0.38(-3.43%) |
May 22, 2020 | 11.24 | 11.40 | 10.71 | 11.08 | 238,800 | -0.21(-1.86%) |
May 21, 2020 | 11.27 | 11.77 | 10.97 | 11.29 | 433,836 | +0.12(+1.07%) |
May 20, 2020 | 10.03 | 11.44 | 10.03 | 11.17 | 815,916 | +1.20(+12.04%) |
May 19, 2020 | 10.43 | 10.49 | 9.800 | 9.970 | 236,881 | -0.46(-4.41%) |
May 18, 2020 | 10.78 | 10.90 | 10.14 | 10.43 | 322,326 | +0.05(+0.48%) |
May 15, 2020 | 10.18 | 10.52 | 9.950 | 10.38 | 239,400 | +0.18(+1.76%) |
May 14, 2020 | 10.13 | 10.77 | 9.610 | 10.20 | 411,056 | +0.01(+0.10%) |
May 13, 2020 | 10.26 | 10.48 | 9.630 | 10.19 | 390,365 | -0.03(-0.29%) |
May 12, 2020 | 10.22 | 10.89 | 9.680 | 10.22 | 586,744 | +0.11(+1.09%) |
May 11, 2020 | 8.090 | 10.47 | 8.090 | 10.11 | 798,492 | +2.14(+26.85%) |
May 08, 2020 | 7.610 | 8.210 | 7.570 | 7.970 | 372,900 | +0.53(+7.12%) |
May 07, 2020 | 8.150 | 8.400 | 7.400 | 7.440 | 402,777 | -0.61(-7.58%) |
May 06, 2020 | 8.650 | 8.864 | 7.970 | 8.050 | 450,607 | -0.52(-6.07%) |
May 05, 2020 | 8.660 | 8.890 | 8.510 | 8.570 | 227,016 | +0.04(+0.41%) |
May 04, 2020 | 8.300 | 8.660 | 8.160 | 8.535 | 321,712 | +0.26(+3.08%) |
May 01, 2020 | 8.610 | 8.880 | 7.800 | 8.280 | 449,100 | -0.40(-4.61%) |
Apr 30, 2020 | 8.710 | 9.450 | 8.530 | 8.680 | 441,930 | -0.13(-1.48%) |
Apr 29, 2020 | 9.630 | 9.640 | 8.780 | 8.810 | 457,750 | -0.63(-6.67%) |
Apr 28, 2020 | 8.750 | 9.870 | 8.740 | 9.440 | 799,331 | +0.75(+8.63%) |
Apr 27, 2020 | 8.210 | 8.840 | 8.000 | 8.690 | 476,993 | +0.60(+7.42%) |
Apr 24, 2020 | 8.100 | 8.220 | 7.750 | 8.090 | 381,900 | -0.06(-0.74%) |
Apr 23, 2020 | 7.870 | 8.400 | 7.800 | 8.150 | 537,862 | +0.28(+3.56%) |
Apr 22, 2020 | 7.800 | 8.000 | 7.750 | 7.870 | 426,637 | -0.03(-0.38%) |
Apr 21, 2020 | 8.080 | 8.320 | 7.830 | 7.900 | 639,783 | -0.25(-3.07%) |
Apr 20, 2020 | 8.200 | 8.680 | 8.030 | 8.150 | 1,327,512 | -0.13(-1.57%) |
Apr 17, 2020 | 7.830 | 8.450 | 7.770 | 8.280 | 1,402,900 | +0.58(+7.53%) |
Apr 16, 2020 | 7.730 | 7.850 | 7.530 | 7.700 | 946,281 | -0.02(-0.26%) |
Apr 15, 2020 | 7.830 | 7.900 | 7.470 | 7.720 | 901,047 | -0.22(-2.77%) |
Apr 14, 2020 | 7.750 | 8.140 | 7.660 | 7.940 | 1,666,131 | +0.31(+4.06%) |
Apr 13, 2020 | 7.810 | 8.100 | 7.550 | 7.630 | 1,091,106 | -0.20(-2.55%) |
Apr 09, 2020 | 7.950 | 7.990 | 7.640 | 7.830 | 741,000 | +0.08(+1.03%) |
Apr 08, 2020 | 7.830 | 8.030 | 7.550 | 7.750 | 1,317,489 | +0.01(+0.13%) |
Apr 07, 2020 | 8.470 | 8.530 | 7.630 | 7.740 | 506,186 | -0.64(-7.64%) |
Apr 06, 2020 | 8.460 | 8.690 | 8.170 | 8.380 | 282,846 | +0.13(+1.58%) |
Apr 03, 2020 | 8.100 | 8.540 | 7.710 | 8.250 | 421,600 | +0.17(+2.10%) |
Apr 02, 2020 | 8.920 | 9.000 | 7.968 | 8.080 | 392,363 | -0.92(-10.22%) |