Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.10 | 12.19 | 11.90 | 11.93 | 14,457 | -0.17(-1.40%) |
Jun 29, 2020 | 11.82 | 12.16 | 11.82 | 12.10 | 17,620 | +0.38(+3.24%) |
Jun 26, 2020 | 11.96 | 11.96 | 11.72 | 11.72 | 3,200 | -0.26(-2.21%) |
Jun 25, 2020 | 11.74 | 12.04 | 11.50 | 11.98 | 37,106 | +0.56(+4.95%) |
Jun 24, 2020 | 11.95 | 11.95 | 11.42 | 11.42 | 1,253 | -0.74(-6.12%) |
Jun 23, 2020 | 11.50 | 12.16 | 11.50 | 12.16 | 3,389 | +1.13(+10.27%) |
Jun 22, 2020 | 11.17 | 11.17 | 11.03 | 11.03 | 965 | -0.17(-1.50%) |
Jun 19, 2020 | 11.13 | 11.46 | 11.11 | 11.20 | 6,500 | -0.01(-0.09%) |
Jun 18, 2020 | 10.83 | 11.21 | 10.83 | 11.21 | 2,545 | +0.37(+3.42%) |
Jun 17, 2020 | 11.09 | 11.09 | 10.82 | 10.84 | 1,793 | -0.22(-2.00%) |
Jun 16, 2020 | 11.18 | 11.18 | 10.94 | 11.06 | 2,114 | +0.27(+2.50%) |
Jun 15, 2020 | 10.79 | 10.79 | 10.59 | 10.79 | 2,325 | -0.32(-2.84%) |
Jun 12, 2020 | 11.31 | 11.32 | 10.90 | 11.11 | 3,600 | +0.34(+3.11%) |
Jun 11, 2020 | 11.43 | 11.45 | 10.77 | 10.77 | 2,365 | -0.53(-4.69%) |
Jun 10, 2020 | 11.21 | 11.30 | 10.98 | 11.30 | 6,762 | -0.58(-4.88%) |
Jun 09, 2020 | 11.69 | 11.88 | 11.50 | 11.88 | 6,345 | -0.03(-0.25%) |
Jun 08, 2020 | 11.60 | 11.91 | 11.52 | 11.91 | 4,609 | +0.40(+3.48%) |
Jun 05, 2020 | 11.16 | 11.68 | 11.15 | 11.51 | 6,800 | +0.39(+3.51%) |
Jun 04, 2020 | 11.38 | 11.38 | 11.12 | 11.12 | 3,486 | -0.26(-2.28%) |
Jun 03, 2020 | 10.96 | 11.39 | 10.78 | 11.38 | 5,885 | +0.03(+0.26%) |
Jun 02, 2020 | 11.12 | 11.53 | 11.10 | 11.35 | 9,456 | +0.39(+3.56%) |
Jun 01, 2020 | 10.30 | 10.96 | 10.30 | 10.96 | 3,566 | +0.13(+1.20%) |
May 29, 2020 | 10.84 | 10.84 | 10.45 | 10.83 | 9,100 | -0.12(-1.10%) |
May 28, 2020 | 10.93 | 11.17 | 10.93 | 10.95 | 6,606 | +0.07(+0.64%) |
May 27, 2020 | 10.52 | 10.88 | 10.51 | 10.88 | 5,222 | +0.26(+2.45%) |
May 26, 2020 | 10.63 | 10.70 | 10.33 | 10.62 | 5,377 | +0.21(+2.02%) |
May 22, 2020 | 10.13 | 10.44 | 10.13 | 10.41 | 25,400 | -0.21(-1.98%) |
May 21, 2020 | 10.57 | 10.78 | 10.57 | 10.62 | 2,192 | -0.03(-0.28%) |
May 20, 2020 | 10.48 | 10.75 | 10.48 | 10.65 | 8,413 | +0.27(+2.60%) |
May 19, 2020 | 10.38 | 10.51 | 10.25 | 10.38 | 30,091 | +0.21(+2.06%) |
May 18, 2020 | 9.370 | 10.26 | 9.370 | 10.17 | 13,521 | +1.11(+12.19%) |
May 15, 2020 | 8.870 | 9.150 | 8.870 | 9.065 | 4,300 | +0.43(+5.04%) |
May 14, 2020 | 8.457 | 8.645 | 8.180 | 8.630 | 14,449 | -0.12(-1.37%) |
May 13, 2020 | 8.800 | 8.870 | 8.460 | 8.750 | 18,326 | +0.11(+1.27%) |
May 12, 2020 | 8.520 | 8.940 | 8.520 | 8.640 | 16,948 | +0.12(+1.41%) |
May 11, 2020 | 8.420 | 8.560 | 8.316 | 8.520 | 5,823 | -0.22(-2.52%) |
May 08, 2020 | 8.680 | 9.000 | 8.680 | 8.740 | 5,500 | -0.25(-2.78%) |
May 07, 2020 | 8.970 | 9.180 | 8.970 | 8.990 | 11,032 | +0.04(+0.45%) |
May 06, 2020 | 9.090 | 9.090 | 8.950 | 8.950 | 1,370 | +0.27(+3.11%) |
May 05, 2020 | 9.000 | 9.000 | 8.560 | 8.680 | 17,427 | +0.15(+1.82%) |
May 04, 2020 | 8.556 | 8.556 | 8.390 | 8.525 | 4,276 | +0.28(+3.33%) |
May 01, 2020 | 8.640 | 8.640 | 8.030 | 8.250 | 5,400 | -0.38(-4.40%) |
Apr 30, 2020 | 8.960 | 9.000 | 8.590 | 8.630 | 1,866 | -0.36(-4.00%) |
Apr 29, 2020 | 8.930 | 9.000 | 8.850 | 8.990 | 16,443 | +0.87(+10.65%) |
Apr 28, 2020 | 8.160 | 8.160 | 7.958 | 8.125 | 6,522 | -0.30(-3.62%) |
Apr 27, 2020 | 8.125 | 8.440 | 8.125 | 8.430 | 13,716 | +0.47(+5.90%) |
Apr 24, 2020 | 8.245 | 8.300 | 7.960 | 7.960 | 6,400 | +0.27(+3.51%) |
Apr 23, 2020 | 7.790 | 8.280 | 7.690 | 7.690 | 10,752 | -0.01(-0.13%) |
Apr 22, 2020 | 7.595 | 7.700 | 7.595 | 7.700 | 2,829 | +0.49(+6.80%) |
Apr 21, 2020 | 7.400 | 7.400 | 7.150 | 7.210 | 4,325 | -0.62(-7.92%) |
Apr 20, 2020 | 8.050 | 8.130 | 7.830 | 7.830 | 13,484 | -0.09(-1.14%) |
Apr 17, 2020 | 7.980 | 8.130 | 7.920 | 7.920 | 4,200 | +0.02(+0.25%) |
Apr 16, 2020 | 8.150 | 8.170 | 7.750 | 7.900 | 11,323 | -0.37(-4.47%) |
Apr 15, 2020 | 8.440 | 8.490 | 8.250 | 8.270 | 8,217 | -0.41(-4.72%) |
Apr 14, 2020 | 8.410 | 8.815 | 8.350 | 8.680 | 69,130 | +0.38(+4.58%) |
Apr 13, 2020 | 8.250 | 8.300 | 7.710 | 8.300 | 10,026 | +0.30(+3.75%) |
Apr 09, 2020 | 8.010 | 8.190 | 7.900 | 8.000 | 12,200 | +0.55(+7.38%) |
Apr 08, 2020 | 7.610 | 7.715 | 7.450 | 7.450 | 2,664 | -0.71(-8.70%) |
Apr 07, 2020 | 8.585 | 8.585 | 8.154 | 8.160 | 8,429 | +0.18(+2.26%) |
Apr 06, 2020 | 7.200 | 8.080 | 7.200 | 7.980 | 17,429 | +1.58(+24.69%) |
Apr 03, 2020 | 6.610 | 6.680 | 6.301 | 6.400 | 8,700 | -0.73(-10.24%) |
Apr 02, 2020 | 6.440 | 7.130 | 6.440 | 7.130 | 4,648 | +0.09(+1.28%) |