Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.96 | 10.96 | 10.84 | 10.93 | 58,311 | +0.02(+0.15%) |
Jun 29, 2020 | 10.95 | 10.95 | 10.90 | 10.91 | 23,998 | -0.04(-0.37%) |
Jun 26, 2020 | 10.94 | 10.95 | 10.80 | 10.95 | 36,673 | +0.04(+0.37%) |
Jun 25, 2020 | 10.82 | 10.96 | 10.80 | 10.91 | 32,858 | +0.15(+1.42%) |
Jun 24, 2020 | 10.69 | 10.77 | 10.67 | 10.76 | 28,719 | +0.06(+0.53%) |
Jun 23, 2020 | 10.68 | 10.77 | 10.64 | 10.70 | 68,268 | +0.01(+0.08%) |
Jun 22, 2020 | 10.62 | 10.71 | 10.62 | 10.69 | 30,163 | +0.07(+0.68%) |
Jun 19, 2020 | 10.69 | 10.72 | 10.58 | 10.62 | 54,514 | -0.01(-0.08%) |
Jun 18, 2020 | 10.81 | 10.81 | 10.60 | 10.63 | 56,370 | -0.14(-1.27%) |
Jun 17, 2020 | 10.85 | 10.85 | 10.69 | 10.77 | 57,401 | -0.02(-0.15%) |
Jun 16, 2020 | 10.87 | 10.87 | 10.69 | 10.78 | 59,143 | +0.05(+0.45%) |
Jun 15, 2020 | 10.79 | 10.79 | 10.65 | 10.73 | 55,434 | -0.06(-0.60%) |
Jun 12, 2020 | 10.63 | 10.83 | 10.58 | 10.80 | 48,939 | +0.23(+2.21%) |
Jun 11, 2020 | 10.83 | 10.83 | 10.45 | 10.57 | 154,839 | -0.40(-3.68%) |
Jun 10, 2020 | 11.15 | 11.15 | 10.91 | 10.97 | 51,229 | -0.03(-0.26%) |
Jun 09, 2020 | 10.97 | 11.08 | 10.93 | 11.00 | 47,486 | +0.05(+0.44%) |
Jun 08, 2020 | 10.85 | 10.97 | 10.73 | 10.95 | 58,882 | +0.22(+2.02%) |
Jun 05, 2020 | 10.88 | 10.88 | 10.73 | 10.73 | 29,728 | -0.06(-0.52%) |
Jun 04, 2020 | 10.85 | 10.87 | 10.78 | 10.79 | 31,489 | +0.03(+0.30%) |
Jun 03, 2020 | 10.71 | 10.87 | 10.71 | 10.76 | 59,839 | +0.10(+0.98%) |
Jun 02, 2020 | 10.69 | 10.70 | 10.64 | 10.65 | 39,660 | +0.06(+0.53%) |
Jun 01, 2020 | 10.59 | 10.71 | 10.52 | 10.60 | 86,843 | +0.14(+1.38%) |
May 29, 2020 | 10.44 | 10.46 | 10.41 | 10.45 | 44,406 | +0.11(+1.09%) |
May 28, 2020 | 10.36 | 10.44 | 10.33 | 10.34 | 79,745 | -0.01(-0.08%) |
May 27, 2020 | 10.21 | 10.36 | 10.21 | 10.35 | 85,492 | +0.17(+1.66%) |
May 26, 2020 | 10.33 | 10.33 | 10.17 | 10.18 | 69,043 | +0.02(+0.16%) |
May 22, 2020 | 10.17 | 10.17 | 10.09 | 10.16 | 63,313 | +0.08(+0.80%) |
May 21, 2020 | 9.977 | 10.08 | 9.976 | 10.08 | 38,647 | +0.07(+0.72%) |
May 20, 2020 | 10.03 | 10.05 | 9.964 | 10.01 | 44,929 | +0.10(+0.97%) |
May 19, 2020 | 9.937 | 9.969 | 9.872 | 9.913 | 45,870 | +0.02(+0.16%) |
May 18, 2020 | 9.945 | 9.961 | 9.864 | 9.896 | 44,701 | +0.05(+0.49%) |
May 15, 2020 | 9.856 | 9.860 | 9.816 | 9.848 | 16,045 | +0.03(+0.33%) |
May 14, 2020 | 9.848 | 9.856 | 9.704 | 9.816 | 46,234 | +0.02(+0.25%) |
May 13, 2020 | 9.929 | 9.929 | 9.768 | 9.792 | 60,694 | -0.09(-0.90%) |
May 12, 2020 | 9.993 | 10.06 | 9.828 | 9.880 | 66,848 | -0.05(-0.49%) |
May 11, 2020 | 9.969 | 10.04 | 9.913 | 9.929 | 58,940 | -0.10(-0.96%) |
May 08, 2020 | 9.953 | 10.07 | 9.924 | 10.03 | 110,704 | +0.08(+0.84%) |
May 07, 2020 | 9.974 | 10.01 | 9.877 | 9.942 | 64,075 | -0.02(-0.16%) |
May 06, 2020 | 9.813 | 9.958 | 9.765 | 9.958 | 95,540 | +0.22(+2.22%) |
May 05, 2020 | 9.958 | 9.966 | 9.701 | 9.741 | 197,869 | -0.18(-1.85%) |
May 04, 2020 | 9.910 | 9.926 | 9.837 | 9.926 | 78,367 | +0.06(+0.65%) |
May 01, 2020 | 9.813 | 9.861 | 9.685 | 9.861 | 49,347 | +0.03(+0.33%) |
Apr 30, 2020 | 9.757 | 9.845 | 9.749 | 9.829 | 60,185 | +0.07(+0.74%) |
Apr 29, 2020 | 9.717 | 9.797 | 9.645 | 9.757 | 88,460 | +0.19(+2.01%) |
Apr 28, 2020 | 9.525 | 9.573 | 9.441 | 9.565 | 174,371 | +0.14(+1.44%) |
Apr 27, 2020 | 9.533 | 9.573 | 9.373 | 9.429 | 172,136 | -0.14(-1.42%) |
Apr 24, 2020 | 9.821 | 9.821 | 9.533 | 9.565 | 127,679 | -0.19(-1.97%) |
Apr 23, 2020 | 9.813 | 9.813 | 9.717 | 9.757 | 129,344 | -0.06(-0.57%) |
Apr 22, 2020 | 9.893 | 9.906 | 9.789 | 9.813 | 104,700 | -0.08(-0.81%) |
Apr 21, 2020 | 9.926 | 9.945 | 9.733 | 9.893 | 93,023 | -0.07(-0.72%) |
Apr 20, 2020 | 10.18 | 10.28 | 9.950 | 9.966 | 152,863 | -0.22(-2.12%) |
Apr 17, 2020 | 10.25 | 10.35 | 10.18 | 10.18 | 66,587 | +0.00(+0.00%) |
Apr 16, 2020 | 10.25 | 10.37 | 10.17 | 10.18 | 61,784 | -0.10(-0.93%) |
Apr 15, 2020 | 10.15 | 10.33 | 10.15 | 10.28 | 53,251 | -0.04(-0.39%) |
Apr 14, 2020 | 10.35 | 10.51 | 10.23 | 10.32 | 140,416 | +0.11(+1.10%) |
Apr 13, 2020 | 10.64 | 10.64 | 10.12 | 10.21 | 94,591 | -0.26(-2.52%) |
Apr 09, 2020 | 10.15 | 10.59 | 10.13 | 10.47 | 296,959 | +0.42(+4.17%) |
Apr 08, 2020 | 9.763 | 10.05 | 9.763 | 10.05 | 169,583 | +0.22(+2.19%) |
Apr 07, 2020 | 9.740 | 9.939 | 9.732 | 9.835 | 82,603 | +0.24(+2.49%) |
Apr 06, 2020 | 9.445 | 9.891 | 9.237 | 9.596 | 170,603 | +0.19(+2.03%) |
Apr 03, 2020 | 9.652 | 9.747 | 9.317 | 9.405 | 94,728 | -0.16(-1.67%) |
Apr 02, 2020 | 9.875 | 9.883 | 8.935 | 9.564 | 233,114 | -0.24(-2.44%) |