Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.33 | 10.42 | 10.30 | 10.41 | 138,098 | +0.04(+0.40%) |
Jun 29, 2020 | 10.40 | 10.40 | 10.33 | 10.37 | 125,688 | -0.01(-0.08%) |
Jun 26, 2020 | 10.28 | 10.41 | 10.25 | 10.38 | 486,338 | +0.16(+1.55%) |
Jun 25, 2020 | 10.27 | 10.32 | 10.22 | 10.22 | 132,072 | -0.04(-0.41%) |
Jun 24, 2020 | 10.25 | 10.28 | 10.19 | 10.26 | 114,445 | +0.02(+0.16%) |
Jun 23, 2020 | 10.30 | 10.33 | 10.23 | 10.24 | 116,272 | -0.05(-0.49%) |
Jun 22, 2020 | 10.27 | 10.30 | 10.23 | 10.29 | 104,873 | -0.02(-0.16%) |
Jun 19, 2020 | 10.27 | 10.31 | 10.24 | 10.31 | 53,757 | +0.00(+0.00%) |
Jun 18, 2020 | 10.28 | 10.32 | 10.25 | 10.31 | 56,743 | +0.03(+0.33%) |
Jun 17, 2020 | 10.28 | 10.33 | 10.23 | 10.28 | 65,127 | -0.03(-0.32%) |
Jun 16, 2020 | 10.32 | 10.34 | 10.27 | 10.31 | 135,270 | -0.01(-0.08%) |
Jun 15, 2020 | 10.14 | 10.33 | 10.14 | 10.32 | 80,457 | +0.03(+0.32%) |
Jun 12, 2020 | 10.13 | 10.28 | 10.13 | 10.28 | 125,034 | +0.10(+0.98%) |
Jun 11, 2020 | 10.18 | 10.21 | 10.03 | 10.18 | 137,464 | -0.08(-0.73%) |
Jun 10, 2020 | 10.22 | 10.26 | 10.18 | 10.26 | 96,902 | +0.05(+0.51%) |
Jun 09, 2020 | 10.17 | 10.24 | 10.17 | 10.21 | 109,690 | -0.02(-0.20%) |
Jun 08, 2020 | 10.29 | 10.31 | 10.21 | 10.23 | 63,278 | +0.01(+0.08%) |
Jun 05, 2020 | 10.19 | 10.28 | 10.18 | 10.22 | 69,386 | +0.04(+0.41%) |
Jun 04, 2020 | 10.23 | 10.26 | 10.17 | 10.18 | 29,985 | -0.10(-0.97%) |
Jun 03, 2020 | 10.31 | 10.31 | 10.21 | 10.28 | 107,225 | +0.01(+0.08%) |
Jun 02, 2020 | 10.21 | 10.38 | 10.20 | 10.27 | 74,757 | +0.04(+0.41%) |
Jun 01, 2020 | 10.15 | 10.23 | 10.15 | 10.23 | 64,184 | +0.06(+0.57%) |
May 29, 2020 | 10.04 | 10.17 | 10.04 | 10.17 | 108,054 | +0.15(+1.49%) |
May 28, 2020 | 9.937 | 10.05 | 9.928 | 10.02 | 133,931 | +0.08(+0.83%) |
May 27, 2020 | 9.895 | 9.937 | 9.837 | 9.937 | 202,110 | +0.06(+0.59%) |
May 26, 2020 | 9.870 | 9.879 | 9.829 | 9.879 | 114,177 | +0.04(+0.42%) |
May 22, 2020 | 9.837 | 9.889 | 9.821 | 9.837 | 85,407 | +0.02(+0.25%) |
May 21, 2020 | 9.837 | 9.879 | 9.804 | 9.812 | 78,852 | -0.02(-0.25%) |
May 20, 2020 | 9.787 | 9.870 | 9.787 | 9.837 | 69,835 | +0.02(+0.25%) |
May 19, 2020 | 9.804 | 9.821 | 9.771 | 9.812 | 51,934 | +0.03(+0.34%) |
May 18, 2020 | 9.771 | 9.821 | 9.750 | 9.779 | 91,146 | +0.02(+0.17%) |
May 15, 2020 | 9.679 | 9.762 | 9.679 | 9.762 | 33,247 | +0.04(+0.43%) |
May 14, 2020 | 9.713 | 9.729 | 9.646 | 9.721 | 81,879 | -0.04(-0.43%) |
May 13, 2020 | 9.779 | 9.804 | 9.713 | 9.762 | 75,523 | -0.03(-0.34%) |
May 12, 2020 | 9.762 | 9.804 | 9.721 | 9.796 | 82,415 | +0.04(+0.43%) |
May 11, 2020 | 9.746 | 9.762 | 9.696 | 9.754 | 65,626 | +0.03(+0.34%) |
May 08, 2020 | 9.804 | 9.804 | 9.713 | 9.721 | 112,270 | +0.00(+0.02%) |
May 07, 2020 | 9.677 | 9.719 | 9.628 | 9.719 | 112,095 | +0.08(+0.86%) |
May 06, 2020 | 9.694 | 9.694 | 9.537 | 9.636 | 212,556 | +0.00(+0.00%) |
May 05, 2020 | 9.636 | 9.710 | 9.601 | 9.636 | 130,835 | +0.04(+0.43%) |
May 04, 2020 | 9.487 | 9.628 | 9.487 | 9.595 | 76,471 | +0.03(+0.35%) |
May 01, 2020 | 9.462 | 9.586 | 9.446 | 9.562 | 88,620 | +0.05(+0.52%) |
Apr 30, 2020 | 9.437 | 9.520 | 9.421 | 9.512 | 172,517 | +0.02(+0.17%) |
Apr 29, 2020 | 9.479 | 9.603 | 9.435 | 9.495 | 164,774 | +0.06(+0.61%) |
Apr 28, 2020 | 9.512 | 9.562 | 9.392 | 9.437 | 167,274 | -0.07(-0.78%) |
Apr 27, 2020 | 9.735 | 9.743 | 9.450 | 9.512 | 218,760 | -0.29(-2.95%) |
Apr 24, 2020 | 9.925 | 9.925 | 9.735 | 9.801 | 129,364 | -0.15(-1.50%) |
Apr 23, 2020 | 9.925 | 9.959 | 9.843 | 9.950 | 281,598 | -0.02(-0.25%) |
Apr 22, 2020 | 9.917 | 10.05 | 9.917 | 9.975 | 145,646 | +0.06(+0.58%) |
Apr 21, 2020 | 9.892 | 9.937 | 9.834 | 9.917 | 178,803 | +0.02(+0.17%) |
Apr 20, 2020 | 10.01 | 10.14 | 9.810 | 9.901 | 685,281 | -0.23(-2.29%) |
Apr 17, 2020 | 10.19 | 10.19 | 10.04 | 10.13 | 196,948 | +0.02(+0.25%) |
Apr 16, 2020 | 10.13 | 10.17 | 10.03 | 10.11 | 300,123 | -0.02(-0.16%) |
Apr 15, 2020 | 9.909 | 10.12 | 9.801 | 10.12 | 180,348 | +0.14(+1.41%) |
Apr 14, 2020 | 10.10 | 10.27 | 9.901 | 9.983 | 280,305 | -0.11(-1.07%) |
Apr 13, 2020 | 10.13 | 10.17 | 9.917 | 10.09 | 158,203 | -0.01(-0.08%) |
Apr 09, 2020 | 9.925 | 10.23 | 9.917 | 10.10 | 406,470 | +0.28(+2.80%) |
Apr 08, 2020 | 9.684 | 9.882 | 9.634 | 9.824 | 155,481 | +0.17(+1.79%) |
Apr 07, 2020 | 9.486 | 9.709 | 9.477 | 9.651 | 188,544 | +0.26(+2.72%) |
Apr 06, 2020 | 9.255 | 9.568 | 9.255 | 9.395 | 193,520 | +0.21(+2.33%) |
Apr 03, 2020 | 9.404 | 9.404 | 9.154 | 9.181 | 276,403 | -0.20(-2.11%) |
Apr 02, 2020 | 9.560 | 9.626 | 9.305 | 9.379 | 214,206 | -0.22(-2.32%) |