Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.80 | 10.98 | 10.75 | 10.98 | 517,387 | +0.22(+2.04%) |
Jun 29, 2020 | 10.78 | 10.84 | 10.62 | 10.76 | 629,265 | +0.11(+1.03%) |
Jun 26, 2020 | 10.73 | 10.86 | 10.50 | 10.65 | 596,900 | -0.10(-0.93%) |
Jun 25, 2020 | 10.50 | 10.85 | 10.44 | 10.75 | 559,920 | +0.25(+2.38%) |
Jun 24, 2020 | 10.57 | 10.60 | 10.37 | 10.50 | 400,048 | -0.07(-0.66%) |
Jun 23, 2020 | 10.55 | 10.60 | 10.35 | 10.57 | 359,833 | +0.10(+0.96%) |
Jun 22, 2020 | 10.69 | 10.69 | 10.40 | 10.47 | 636,555 | -0.06(-0.57%) |
Jun 19, 2020 | 10.55 | 10.60 | 10.43 | 10.53 | 573,100 | +0.02(+0.19%) |
Jun 18, 2020 | 10.60 | 10.72 | 10.48 | 10.51 | 266,317 | -0.05(-0.47%) |
Jun 17, 2020 | 10.59 | 10.61 | 10.40 | 10.56 | 373,394 | +0.07(+0.67%) |
Jun 16, 2020 | 10.59 | 10.59 | 10.30 | 10.49 | 464,519 | -0.01(-0.10%) |
Jun 15, 2020 | 10.51 | 10.60 | 10.38 | 10.50 | 71,288 | +0.05(+0.48%) |
Jun 12, 2020 | 10.57 | 10.59 | 10.30 | 10.45 | 74,900 | +0.05(+0.48%) |
Jun 11, 2020 | 10.50 | 10.58 | 10.30 | 10.40 | 397,196 | -0.10(-0.95%) |
Jun 10, 2020 | 10.53 | 10.90 | 10.11 | 10.50 | 1,065,787 | +0.21(+2.04%) |
Jun 09, 2020 | 10.40 | 10.42 | 10.17 | 10.29 | 1,058,376 | +0.05(+0.49%) |
Jun 08, 2020 | 10.24 | 10.45 | 10.06 | 10.24 | 386,696 | -0.01(-0.10%) |
Jun 05, 2020 | 10.33 | 10.43 | 10.05 | 10.25 | 310,200 | +0.00(+0.00%) |
Jun 04, 2020 | 10.29 | 10.30 | 10.22 | 10.25 | 72,515 | +0.00(+0.00%) |
Jun 03, 2020 | 10.27 | 10.30 | 10.21 | 10.25 | 70,648 | +0.00(+0.00%) |
Jun 02, 2020 | 10.20 | 10.27 | 10.20 | 10.25 | 101,423 | +0.00(+0.00%) |
Jun 01, 2020 | 10.37 | 10.37 | 10.15 | 10.25 | 82,561 | +0.00(+0.00%) |
May 29, 2020 | 10.15 | 10.49 | 10.15 | 10.25 | 307,100 | +0.05(+0.49%) |
May 28, 2020 | 10.18 | 10.30 | 10.15 | 10.20 | 67,877 | -0.01(-0.10%) |
May 27, 2020 | 10.13 | 10.21 | 10.06 | 10.21 | 56,442 | +0.02(+0.15%) |
May 26, 2020 | 10.27 | 10.27 | 10.18 | 10.20 | 68,508 | -0.06(-0.63%) |
May 22, 2020 | 10.25 | 10.29 | 10.20 | 10.26 | 34,700 | +0.01(+0.10%) |
May 21, 2020 | 10.25 | 10.40 | 10.21 | 10.25 | 285,436 | +0.00(+0.00%) |
May 20, 2020 | 10.22 | 10.29 | 10.08 | 10.25 | 199,390 | +0.05(+0.49%) |
May 19, 2020 | 10.22 | 10.25 | 10.00 | 10.20 | 170,450 | +0.00(+0.00%) |
May 18, 2020 | 10.17 | 10.33 | 10.14 | 10.20 | 1,122,958 | +0.01(+0.13%) |
May 15, 2020 | 10.24 | 10.25 | 10.18 | 10.19 | 192,500 | +0.02(+0.22%) |
May 14, 2020 | 10.68 | 10.68 | 10.14 | 10.16 | 303,741 | +0.01(+0.15%) |
May 13, 2020 | 10.40 | 10.40 | 10.07 | 10.15 | 238,176 | +0.10(+1.00%) |
May 12, 2020 | 10.59 | 10.59 | 9.970 | 10.05 | 110,740 | +0.10(+1.00%) |
May 11, 2020 | 10.10 | 10.10 | 9.950 | 9.950 | 721,489 | -0.05(-0.50%) |
May 08, 2020 | 9.850 | 10.00 | 9.850 | 10.00 | 349,600 | +0.14(+1.42%) |
May 07, 2020 | 9.870 | 9.870 | 9.840 | 9.860 | 156,626 | +0.00(+0.03%) |
May 06, 2020 | 10.04 | 10.04 | 9.857 | 9.857 | 1,611 | +0.02(+0.16%) |
May 05, 2020 | 9.880 | 9.880 | 9.842 | 9.842 | 789,667 | +0.00(+0.02%) |
May 04, 2020 | 9.880 | 9.880 | 9.830 | 9.840 | 213,481 | -0.01(-0.10%) |
May 01, 2020 | 9.900 | 9.900 | 9.830 | 9.850 | 255,900 | +0.00(+0.00%) |
Apr 30, 2020 | 9.900 | 9.900 | 9.850 | 9.850 | 83,005 | -0.05(-0.51%) |
Apr 29, 2020 | 9.900 | 9.970 | 9.900 | 9.900 | 9,164 | +0.00(+0.00%) |
Apr 28, 2020 | 9.930 | 9.960 | 9.810 | 9.900 | 1,229,853 | +0.00(+0.00%) |