Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.06 | 10.26 | 9.910 | 10.17 | 258,626 | +0.07(+0.69%) |
Jun 29, 2020 | 10.00 | 10.37 | 9.682 | 10.10 | 175,210 | +0.29(+2.96%) |
Jun 26, 2020 | 9.710 | 9.920 | 9.631 | 9.810 | 313,300 | +0.03(+0.31%) |
Jun 25, 2020 | 9.550 | 9.790 | 9.300 | 9.780 | 169,170 | +0.16(+1.66%) |
Jun 24, 2020 | 10.08 | 10.09 | 9.420 | 9.620 | 238,086 | -0.63(-6.15%) |
Jun 23, 2020 | 10.42 | 10.42 | 10.18 | 10.25 | 141,706 | -0.02(-0.19%) |
Jun 22, 2020 | 9.990 | 10.38 | 9.700 | 10.27 | 151,097 | +0.22(+2.19%) |
Jun 19, 2020 | 10.10 | 10.26 | 9.960 | 10.05 | 414,200 | +0.12(+1.21%) |
Jun 18, 2020 | 10.25 | 10.40 | 9.880 | 9.930 | 229,970 | -0.33(-3.22%) |
Jun 17, 2020 | 10.26 | 10.38 | 9.965 | 10.26 | 174,121 | +0.01(+0.10%) |
Jun 16, 2020 | 10.83 | 10.83 | 10.14 | 10.25 | 193,581 | -0.20(-1.91%) |
Jun 15, 2020 | 9.630 | 10.64 | 9.510 | 10.45 | 263,889 | +0.65(+6.63%) |
Jun 12, 2020 | 10.01 | 10.33 | 9.550 | 9.800 | 233,600 | +0.23(+2.40%) |
Jun 11, 2020 | 10.37 | 10.54 | 9.565 | 9.570 | 276,337 | -1.32(-12.12%) |
Jun 10, 2020 | 11.64 | 11.64 | 10.85 | 10.89 | 199,969 | -0.82(-7.00%) |
Jun 09, 2020 | 11.81 | 11.93 | 11.61 | 11.71 | 207,776 | -0.27(-2.25%) |
Jun 08, 2020 | 12.36 | 12.36 | 11.79 | 11.98 | 167,647 | -0.03(-0.25%) |
Jun 05, 2020 | 10.93 | 12.08 | 10.81 | 12.01 | 360,800 | +1.42(+13.41%) |
Jun 04, 2020 | 10.50 | 10.99 | 10.46 | 10.59 | 326,174 | -0.05(-0.47%) |
Jun 03, 2020 | 10.20 | 10.75 | 10.13 | 10.64 | 303,097 | +0.55(+5.45%) |
Jun 02, 2020 | 10.42 | 10.43 | 9.840 | 10.09 | 328,628 | -0.29(-2.79%) |
Jun 01, 2020 | 10.24 | 10.57 | 10.10 | 10.38 | 417,829 | +0.17(+1.67%) |
May 29, 2020 | 10.39 | 10.52 | 9.930 | 10.21 | 309,700 | -0.29(-2.76%) |
May 28, 2020 | 11.05 | 11.10 | 10.48 | 10.50 | 261,591 | -0.40(-3.67%) |
May 27, 2020 | 11.44 | 11.49 | 10.67 | 10.90 | 253,657 | -0.31(-2.77%) |
May 26, 2020 | 11.44 | 11.48 | 11.02 | 11.21 | 168,293 | +0.12(+1.08%) |
May 22, 2020 | 10.52 | 11.18 | 10.43 | 11.09 | 174,400 | +0.63(+6.02%) |
May 21, 2020 | 10.56 | 10.87 | 10.41 | 10.46 | 176,364 | -0.11(-1.04%) |
May 20, 2020 | 11.21 | 11.35 | 10.46 | 10.57 | 353,557 | -0.47(-4.26%) |
May 19, 2020 | 10.85 | 11.33 | 10.50 | 11.04 | 330,198 | +0.12(+1.10%) |
May 18, 2020 | 10.45 | 10.98 | 10.26 | 10.92 | 254,224 | +0.92(+9.20%) |
May 15, 2020 | 9.980 | 10.15 | 9.880 | 10.00 | 274,100 | -0.01(-0.10%) |
May 14, 2020 | 9.970 | 10.19 | 9.470 | 10.01 | 221,601 | -0.20(-1.96%) |
May 13, 2020 | 10.77 | 10.90 | 10.02 | 10.21 | 228,042 | -0.71(-6.50%) |
May 12, 2020 | 11.30 | 11.30 | 10.75 | 10.92 | 296,040 | -0.35(-3.11%) |
May 11, 2020 | 10.63 | 11.44 | 10.13 | 11.27 | 290,732 | +0.54(+5.03%) |
May 08, 2020 | 10.40 | 10.78 | 10.27 | 10.73 | 202,000 | +0.56(+5.51%) |
May 07, 2020 | 9.900 | 10.25 | 9.770 | 10.17 | 203,870 | +0.38(+3.88%) |
May 06, 2020 | 9.760 | 10.07 | 9.540 | 9.790 | 204,829 | +0.01(+0.10%) |
May 05, 2020 | 9.510 | 10.00 | 9.510 | 9.780 | 248,465 | +0.37(+3.93%) |
May 04, 2020 | 10.17 | 10.17 | 9.340 | 9.410 | 131,841 | -0.65(-6.46%) |
May 01, 2020 | 10.20 | 10.21 | 9.780 | 10.06 | 203,100 | -0.37(-3.55%) |
Apr 30, 2020 | 10.76 | 10.78 | 10.24 | 10.43 | 237,205 | -0.56(-5.10%) |
Apr 29, 2020 | 10.42 | 11.12 | 9.890 | 10.99 | 232,423 | +0.83(+8.17%) |
Apr 28, 2020 | 10.54 | 10.75 | 10.10 | 10.16 | 191,535 | -0.35(-3.33%) |
Apr 27, 2020 | 10.66 | 10.84 | 10.50 | 10.51 | 122,706 | -0.04(-0.38%) |
Apr 24, 2020 | 10.56 | 10.73 | 10.32 | 10.55 | 144,000 | +0.03(+0.29%) |
Apr 23, 2020 | 10.33 | 10.84 | 10.27 | 10.52 | 285,977 | +0.32(+3.14%) |
Apr 22, 2020 | 10.44 | 10.53 | 9.940 | 10.20 | 226,358 | -0.04(-0.39%) |
Apr 21, 2020 | 10.01 | 10.52 | 10.01 | 10.24 | 173,072 | -0.06(-0.58%) |
Apr 20, 2020 | 9.730 | 10.34 | 9.730 | 10.30 | 297,450 | +0.37(+3.73%) |
Apr 17, 2020 | 9.480 | 9.950 | 9.442 | 9.930 | 230,300 | +0.74(+8.05%) |
Apr 16, 2020 | 8.960 | 9.220 | 8.650 | 9.190 | 312,763 | +0.14(+1.55%) |
Apr 15, 2020 | 9.270 | 9.430 | 8.760 | 9.050 | 290,912 | -0.53(-5.53%) |
Apr 14, 2020 | 9.870 | 9.880 | 9.450 | 9.580 | 387,199 | +0.00(+0.00%) |
Apr 13, 2020 | 10.50 | 10.50 | 9.410 | 9.580 | 445,941 | -0.89(-8.50%) |
Apr 09, 2020 | 10.15 | 10.60 | 10.04 | 10.47 | 324,300 | +0.52(+5.23%) |
Apr 08, 2020 | 10.06 | 10.25 | 9.000 | 9.950 | 737,985 | -0.49(-4.69%) |
Apr 07, 2020 | 11.69 | 11.89 | 10.16 | 10.44 | 525,545 | +0.21(+2.05%) |
Apr 06, 2020 | 9.800 | 10.68 | 9.800 | 10.23 | 477,511 | +0.60(+6.23%) |
Apr 03, 2020 | 9.810 | 10.01 | 9.410 | 9.630 | 279,100 | -0.20(-2.03%) |
Apr 02, 2020 | 9.650 | 10.18 | 9.370 | 9.830 | 234,671 | +0.18(+1.87%) |