Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.20 | 10.20 | 10.09 | 10.09 | 138,694 | -0.01(-0.07%) |
Jun 29, 2020 | 10.02 | 10.10 | 9.960 | 10.10 | 91,223 | +0.10(+1.01%) |
Jun 26, 2020 | 10.18 | 10.19 | 9.975 | 9.997 | 54,153 | -0.15(-1.50%) |
Jun 25, 2020 | 10.11 | 10.16 | 10.03 | 10.15 | 86,641 | +0.04(+0.43%) |
Jun 24, 2020 | 10.17 | 10.26 | 10.05 | 10.11 | 67,646 | -0.18(-1.76%) |
Jun 23, 2020 | 10.25 | 10.38 | 10.20 | 10.29 | 99,323 | +0.00(+0.00%) |
Jun 22, 2020 | 10.19 | 10.30 | 10.19 | 10.29 | 46,393 | +0.10(+0.98%) |
Jun 19, 2020 | 10.32 | 10.32 | 10.17 | 10.19 | 98,141 | -0.04(-0.35%) |
Jun 18, 2020 | 10.24 | 10.29 | 10.14 | 10.22 | 136,974 | -0.06(-0.63%) |
Jun 17, 2020 | 10.43 | 10.43 | 10.29 | 10.29 | 127,309 | -0.01(-0.07%) |
Jun 16, 2020 | 10.39 | 10.40 | 10.20 | 10.29 | 122,637 | +0.12(+1.20%) |
Jun 15, 2020 | 9.913 | 10.23 | 9.913 | 10.17 | 126,163 | +0.12(+1.14%) |
Jun 12, 2020 | 10.04 | 10.14 | 9.877 | 10.06 | 169,972 | +0.27(+2.71%) |
Jun 11, 2020 | 10.13 | 10.17 | 9.741 | 9.791 | 205,092 | -0.47(-4.62%) |
Jun 10, 2020 | 10.29 | 10.30 | 10.19 | 10.27 | 103,566 | +0.06(+0.56%) |
Jun 09, 2020 | 10.04 | 10.27 | 10.04 | 10.21 | 106,263 | +0.02(+0.21%) |
Jun 08, 2020 | 10.24 | 10.34 | 10.08 | 10.19 | 126,025 | +0.14(+1.36%) |
Jun 05, 2020 | 10.08 | 10.21 | 10.04 | 10.05 | 125,008 | +0.04(+0.43%) |
Jun 04, 2020 | 9.813 | 10.03 | 9.813 | 10.01 | 81,993 | +0.04(+0.36%) |
Jun 03, 2020 | 9.784 | 10.02 | 9.741 | 9.971 | 157,883 | +0.19(+1.91%) |
Jun 02, 2020 | 9.770 | 9.820 | 9.719 | 9.784 | 111,009 | -0.01(-0.07%) |
Jun 01, 2020 | 9.712 | 9.820 | 9.698 | 9.791 | 110,885 | +0.02(+0.22%) |
May 29, 2020 | 9.928 | 9.928 | 9.698 | 9.770 | 98,419 | -0.11(-1.09%) |
May 28, 2020 | 9.920 | 10.01 | 9.820 | 9.877 | 72,868 | -0.02(-0.22%) |
May 27, 2020 | 10.14 | 10.14 | 9.806 | 9.899 | 138,253 | +0.02(+0.22%) |
May 26, 2020 | 9.863 | 9.935 | 9.813 | 9.877 | 89,091 | +0.09(+0.95%) |
May 22, 2020 | 9.806 | 9.813 | 9.712 | 9.784 | 64,731 | +0.04(+0.37%) |
May 21, 2020 | 9.935 | 9.935 | 9.698 | 9.748 | 116,732 | -0.04(-0.45%) |
May 20, 2020 | 9.622 | 9.828 | 9.622 | 9.793 | 115,379 | +0.23(+2.38%) |
May 19, 2020 | 9.700 | 9.700 | 9.443 | 9.565 | 180,427 | +0.00(+0.00%) |
May 18, 2020 | 9.500 | 9.600 | 9.379 | 9.565 | 118,281 | +0.34(+3.71%) |
May 15, 2020 | 9.073 | 9.237 | 9.073 | 9.222 | 68,331 | -0.01(-0.08%) |
May 14, 2020 | 9.023 | 9.251 | 9.020 | 9.230 | 126,826 | +0.04(+0.47%) |
May 13, 2020 | 9.336 | 9.443 | 9.144 | 9.187 | 146,537 | -0.22(-2.35%) |
May 12, 2020 | 9.515 | 9.629 | 9.408 | 9.408 | 121,306 | -0.07(-0.75%) |
May 11, 2020 | 9.279 | 9.500 | 9.279 | 9.479 | 117,529 | +0.04(+0.38%) |
May 08, 2020 | 9.486 | 9.536 | 9.436 | 9.443 | 125,156 | -0.01(-0.15%) |
May 07, 2020 | 9.322 | 9.458 | 9.294 | 9.458 | 68,295 | +0.23(+2.47%) |
May 06, 2020 | 9.287 | 9.379 | 9.230 | 9.230 | 105,256 | -0.11(-1.14%) |
May 05, 2020 | 9.265 | 9.443 | 9.258 | 9.336 | 164,261 | +0.16(+1.71%) |
May 04, 2020 | 9.087 | 9.237 | 8.988 | 9.180 | 124,361 | -0.08(-0.85%) |
May 01, 2020 | 9.279 | 9.331 | 9.180 | 9.258 | 106,214 | -0.16(-1.67%) |
Apr 30, 2020 | 9.500 | 9.500 | 9.308 | 9.415 | 137,331 | -0.01(-0.08%) |
Apr 29, 2020 | 9.308 | 9.458 | 9.287 | 9.422 | 144,156 | +0.13(+1.38%) |
Apr 28, 2020 | 9.429 | 9.429 | 9.252 | 9.294 | 130,186 | +0.03(+0.31%) |
Apr 27, 2020 | 9.322 | 9.322 | 9.165 | 9.265 | 115,299 | +0.06(+0.70%) |
Apr 24, 2020 | 9.244 | 9.244 | 9.059 | 9.201 | 70,155 | +0.09(+1.02%) |
Apr 23, 2020 | 9.180 | 9.279 | 9.073 | 9.108 | 113,600 | -0.04(-0.47%) |
Apr 22, 2020 | 9.073 | 9.219 | 9.073 | 9.151 | 99,634 | +0.12(+1.33%) |
Apr 21, 2020 | 8.968 | 9.046 | 8.862 | 9.031 | 126,033 | -0.09(-1.01%) |
Apr 20, 2020 | 9.173 | 9.279 | 9.109 | 9.123 | 129,929 | -0.10(-1.07%) |
Apr 17, 2020 | 9.144 | 9.307 | 9.106 | 9.222 | 202,353 | +0.22(+2.39%) |
Apr 16, 2020 | 9.060 | 9.170 | 8.982 | 9.007 | 69,172 | -0.02(-0.27%) |
Apr 15, 2020 | 8.947 | 9.046 | 8.890 | 9.031 | 99,563 | -0.02(-0.23%) |
Apr 14, 2020 | 9.081 | 9.328 | 9.024 | 9.053 | 326,017 | +0.03(+0.31%) |
Apr 13, 2020 | 9.038 | 9.229 | 8.925 | 9.024 | 186,193 | -0.19(-2.07%) |
Apr 09, 2020 | 9.024 | 9.413 | 9.024 | 9.215 | 274,238 | +0.23(+2.52%) |
Apr 08, 2020 | 8.770 | 9.003 | 8.600 | 8.989 | 169,989 | +0.24(+2.75%) |
Apr 07, 2020 | 8.664 | 8.904 | 8.516 | 8.749 | 211,467 | +0.35(+4.12%) |
Apr 06, 2020 | 8.106 | 8.480 | 8.106 | 8.402 | 161,649 | +0.40(+5.04%) |
Apr 03, 2020 | 8.127 | 8.186 | 7.858 | 8.000 | 147,307 | -0.13(-1.65%) |
Apr 02, 2020 | 7.950 | 8.176 | 7.809 | 8.134 | 347,680 | +0.04(+0.44%) |