Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.12 | 10.12 | 10.01 | 10.01 | 139,764 | -0.01(-0.07%) |
Jun 29, 2020 | 9.942 | 10.02 | 9.884 | 10.02 | 91,927 | +0.10(+1.01%) |
Jun 26, 2020 | 10.10 | 10.11 | 9.899 | 9.920 | 54,571 | -0.15(-1.50%) |
Jun 25, 2020 | 10.03 | 10.08 | 9.956 | 10.07 | 87,310 | +0.04(+0.43%) |
Jun 24, 2020 | 10.09 | 10.19 | 9.978 | 10.03 | 68,168 | -0.18(-1.76%) |
Jun 23, 2020 | 10.17 | 10.30 | 10.12 | 10.21 | 100,089 | +0.00(+0.00%) |
Jun 22, 2020 | 10.11 | 10.22 | 10.11 | 10.21 | 46,751 | +0.10(+0.98%) |
Jun 19, 2020 | 10.24 | 10.24 | 10.09 | 10.11 | 98,898 | -0.04(-0.35%) |
Jun 18, 2020 | 10.17 | 10.21 | 10.06 | 10.14 | 138,031 | -0.06(-0.63%) |
Jun 17, 2020 | 10.35 | 10.35 | 10.21 | 10.21 | 128,291 | -0.01(-0.07%) |
Jun 16, 2020 | 10.31 | 10.32 | 10.13 | 10.22 | 123,583 | +0.12(+1.20%) |
Jun 15, 2020 | 9.837 | 10.15 | 9.837 | 10.09 | 127,136 | +0.11(+1.14%) |
Jun 12, 2020 | 9.959 | 10.07 | 9.802 | 9.980 | 171,283 | +0.26(+2.71%) |
Jun 11, 2020 | 10.05 | 10.09 | 9.666 | 9.716 | 206,674 | -0.47(-4.62%) |
Jun 10, 2020 | 10.22 | 10.22 | 10.11 | 10.19 | 104,364 | +0.06(+0.56%) |
Jun 09, 2020 | 9.959 | 10.19 | 9.959 | 10.13 | 107,083 | +0.02(+0.21%) |
Jun 08, 2020 | 10.16 | 10.27 | 10.00 | 10.11 | 126,997 | +0.14(+1.36%) |
Jun 05, 2020 | 10.00 | 10.13 | 9.966 | 9.973 | 125,972 | +0.04(+0.43%) |
Jun 04, 2020 | 9.738 | 9.951 | 9.738 | 9.930 | 82,625 | +0.04(+0.36%) |
Jun 03, 2020 | 9.709 | 9.944 | 9.666 | 9.894 | 159,101 | +0.19(+1.91%) |
Jun 02, 2020 | 9.695 | 9.745 | 9.645 | 9.709 | 111,865 | -0.01(-0.07%) |
Jun 01, 2020 | 9.638 | 9.745 | 9.624 | 9.716 | 111,740 | +0.02(+0.22%) |
May 29, 2020 | 9.852 | 9.852 | 9.624 | 9.695 | 99,178 | -0.11(-1.09%) |
May 28, 2020 | 9.845 | 9.930 | 9.745 | 9.802 | 73,430 | -0.02(-0.22%) |
May 27, 2020 | 10.07 | 10.07 | 9.730 | 9.823 | 139,320 | +0.02(+0.22%) |
May 26, 2020 | 9.787 | 9.859 | 9.738 | 9.802 | 89,778 | +0.09(+0.95%) |
May 22, 2020 | 9.730 | 9.738 | 9.638 | 9.709 | 65,230 | +0.04(+0.37%) |
May 21, 2020 | 9.859 | 9.859 | 9.624 | 9.673 | 117,632 | -0.04(-0.45%) |
May 20, 2020 | 9.548 | 9.753 | 9.548 | 9.718 | 116,269 | +0.23(+2.38%) |
May 19, 2020 | 9.626 | 9.626 | 9.371 | 9.491 | 181,819 | +0.00(+0.00%) |
May 18, 2020 | 9.428 | 9.527 | 9.307 | 9.491 | 119,193 | +0.34(+3.71%) |
May 15, 2020 | 9.003 | 9.166 | 9.003 | 9.152 | 68,858 | -0.01(-0.08%) |
May 14, 2020 | 8.954 | 9.180 | 8.951 | 9.159 | 127,804 | +0.04(+0.47%) |
May 13, 2020 | 9.265 | 9.371 | 9.074 | 9.116 | 147,667 | -0.22(-2.35%) |
May 12, 2020 | 9.442 | 9.555 | 9.336 | 9.336 | 122,242 | -0.07(-0.75%) |
May 11, 2020 | 9.208 | 9.428 | 9.208 | 9.406 | 118,436 | +0.04(+0.38%) |
May 08, 2020 | 9.414 | 9.463 | 9.364 | 9.371 | 126,122 | -0.01(-0.15%) |
May 07, 2020 | 9.251 | 9.385 | 9.223 | 9.385 | 68,822 | +0.23(+2.47%) |
May 06, 2020 | 9.215 | 9.307 | 9.159 | 9.159 | 106,068 | -0.11(-1.15%) |
May 05, 2020 | 9.194 | 9.371 | 9.187 | 9.265 | 165,528 | +0.16(+1.71%) |
May 04, 2020 | 9.017 | 9.166 | 8.919 | 9.109 | 125,320 | -0.08(-0.85%) |
May 01, 2020 | 9.208 | 9.260 | 9.109 | 9.187 | 107,034 | -0.16(-1.67%) |
Apr 30, 2020 | 9.428 | 9.428 | 9.237 | 9.343 | 138,390 | -0.01(-0.08%) |
Apr 29, 2020 | 9.237 | 9.385 | 9.215 | 9.350 | 145,268 | +0.13(+1.38%) |
Apr 28, 2020 | 9.357 | 9.357 | 9.181 | 9.223 | 131,191 | +0.03(+0.31%) |
Apr 27, 2020 | 9.251 | 9.251 | 9.095 | 9.194 | 116,189 | +0.06(+0.70%) |
Apr 24, 2020 | 9.173 | 9.173 | 8.989 | 9.131 | 70,696 | +0.09(+1.02%) |
Apr 23, 2020 | 9.109 | 9.208 | 9.003 | 9.039 | 114,477 | -0.04(-0.47%) |
Apr 22, 2020 | 9.003 | 9.149 | 9.003 | 9.081 | 100,402 | +0.12(+1.33%) |
Apr 21, 2020 | 8.899 | 8.976 | 8.794 | 8.962 | 127,006 | -0.09(-1.01%) |
Apr 20, 2020 | 9.103 | 9.208 | 9.039 | 9.053 | 130,931 | -0.10(-1.07%) |
Apr 17, 2020 | 9.074 | 9.236 | 9.036 | 9.152 | 203,914 | +0.21(+2.39%) |
Apr 16, 2020 | 8.990 | 9.100 | 8.913 | 8.938 | 69,706 | -0.02(-0.27%) |
Apr 15, 2020 | 8.878 | 8.976 | 8.822 | 8.962 | 100,331 | -0.02(-0.23%) |
Apr 14, 2020 | 9.011 | 9.257 | 8.955 | 8.983 | 328,532 | +0.03(+0.31%) |
Apr 13, 2020 | 8.969 | 9.159 | 8.857 | 8.955 | 187,630 | -0.19(-2.07%) |
Apr 09, 2020 | 8.955 | 9.341 | 8.955 | 9.145 | 276,354 | +0.22(+2.52%) |
Apr 08, 2020 | 8.703 | 8.934 | 8.534 | 8.920 | 171,301 | +0.24(+2.75%) |
Apr 07, 2020 | 8.598 | 8.836 | 8.450 | 8.682 | 213,099 | +0.34(+4.12%) |
Apr 06, 2020 | 8.044 | 8.415 | 8.044 | 8.338 | 162,896 | +0.40(+5.04%) |
Apr 03, 2020 | 8.065 | 8.123 | 7.798 | 7.938 | 148,444 | -0.13(-1.65%) |
Apr 02, 2020 | 7.889 | 8.114 | 7.749 | 8.072 | 350,362 | +0.04(+0.44%) |