Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.22 | 10.51 | 9.985 | 10.46 | 202,615 | +0.19(+1.85%) |
Jun 29, 2020 | 10.24 | 10.66 | 10.02 | 10.27 | 248,467 | +0.15(+1.48%) |
Jun 26, 2020 | 9.820 | 10.25 | 9.560 | 10.12 | 1,368,700 | +0.27(+2.74%) |
Jun 25, 2020 | 9.710 | 9.980 | 9.390 | 9.850 | 334,626 | +0.10(+1.03%) |
Jun 24, 2020 | 10.43 | 10.58 | 9.490 | 9.750 | 375,370 | -0.76(-7.23%) |
Jun 23, 2020 | 10.72 | 10.95 | 10.47 | 10.51 | 197,257 | -0.13(-1.22%) |
Jun 22, 2020 | 9.970 | 10.67 | 9.540 | 10.64 | 399,595 | +0.73(+7.37%) |
Jun 19, 2020 | 10.33 | 10.38 | 9.800 | 9.910 | 1,051,700 | -0.36(-3.51%) |
Jun 18, 2020 | 9.830 | 10.30 | 9.610 | 10.27 | 282,540 | +0.35(+3.53%) |
Jun 17, 2020 | 9.690 | 9.940 | 9.355 | 9.920 | 267,720 | +0.19(+1.95%) |
Jun 16, 2020 | 9.800 | 10.14 | 9.550 | 9.730 | 259,512 | +0.17(+1.78%) |
Jun 15, 2020 | 9.530 | 9.720 | 9.250 | 9.560 | 331,043 | -0.11(-1.14%) |
Jun 12, 2020 | 10.24 | 10.34 | 9.420 | 9.670 | 421,200 | -0.29(-2.91%) |
Jun 11, 2020 | 10.41 | 10.50 | 9.800 | 9.960 | 304,466 | -0.67(-6.30%) |
Jun 10, 2020 | 10.74 | 10.95 | 10.31 | 10.63 | 176,602 | -0.15(-1.39%) |
Jun 09, 2020 | 10.58 | 11.01 | 10.20 | 10.78 | 198,190 | +0.06(+0.56%) |
Jun 08, 2020 | 10.79 | 10.89 | 10.42 | 10.72 | 223,277 | -0.03(-0.28%) |
Jun 05, 2020 | 11.12 | 11.32 | 10.58 | 10.75 | 262,900 | -0.15(-1.38%) |
Jun 04, 2020 | 10.98 | 11.28 | 10.83 | 10.90 | 235,249 | -0.22(-1.98%) |
Jun 03, 2020 | 11.59 | 11.98 | 11.07 | 11.12 | 260,690 | -0.40(-3.47%) |
Jun 02, 2020 | 10.89 | 11.57 | 10.54 | 11.52 | 241,308 | +0.62(+5.69%) |
Jun 01, 2020 | 10.66 | 11.05 | 10.57 | 10.90 | 238,945 | +0.24(+2.25%) |
May 29, 2020 | 11.04 | 11.17 | 10.41 | 10.66 | 432,600 | -0.45(-4.05%) |
May 28, 2020 | 11.65 | 11.79 | 11.01 | 11.11 | 225,494 | -0.43(-3.73%) |
May 27, 2020 | 11.73 | 11.73 | 10.70 | 11.54 | 282,101 | +0.02(+0.17%) |
May 26, 2020 | 12.24 | 12.24 | 11.46 | 11.52 | 183,459 | -0.36(-3.03%) |
May 22, 2020 | 12.23 | 12.23 | 11.42 | 11.88 | 192,300 | -0.31(-2.54%) |
May 21, 2020 | 11.38 | 12.36 | 11.04 | 12.19 | 350,538 | +0.86(+7.59%) |
May 20, 2020 | 10.77 | 11.46 | 10.62 | 11.33 | 250,461 | +0.68(+6.38%) |
May 19, 2020 | 11.26 | 11.72 | 10.58 | 10.65 | 159,842 | -0.66(-5.84%) |
May 18, 2020 | 11.73 | 12.18 | 11.14 | 11.31 | 230,537 | +0.02(+0.18%) |
May 15, 2020 | 11.18 | 11.34 | 10.82 | 11.29 | 168,800 | +0.18(+1.62%) |
May 14, 2020 | 11.21 | 11.67 | 10.92 | 11.11 | 187,698 | -0.39(-3.39%) |
May 13, 2020 | 12.26 | 12.60 | 10.87 | 11.50 | 244,203 | -0.74(-6.05%) |
May 12, 2020 | 12.13 | 12.72 | 11.69 | 12.24 | 302,026 | +0.17(+1.41%) |
May 11, 2020 | 10.99 | 12.19 | 10.99 | 12.07 | 243,991 | +0.83(+7.38%) |
May 08, 2020 | 11.29 | 11.72 | 11.01 | 11.24 | 137,700 | +0.03(+0.27%) |
May 07, 2020 | 9.690 | 11.92 | 9.690 | 11.21 | 508,905 | -0.71(-5.96%) |
May 06, 2020 | 12.14 | 12.39 | 11.68 | 11.92 | 183,445 | -0.25(-2.05%) |
May 05, 2020 | 12.41 | 12.72 | 12.08 | 12.17 | 198,732 | +0.09(+0.75%) |
May 04, 2020 | 11.37 | 12.08 | 11.02 | 12.08 | 224,153 | +0.71(+6.24%) |
May 01, 2020 | 10.95 | 11.48 | 10.47 | 11.37 | 244,900 | +0.15(+1.34%) |
Apr 30, 2020 | 10.96 | 11.43 | 10.61 | 11.22 | 226,117 | +0.09(+0.81%) |
Apr 29, 2020 | 11.54 | 11.72 | 10.85 | 11.13 | 557,542 | -0.13(-1.15%) |
Apr 28, 2020 | 12.57 | 12.58 | 11.10 | 11.26 | 239,816 | -1.05(-8.53%) |
Apr 27, 2020 | 12.18 | 12.92 | 12.00 | 12.31 | 282,975 | +0.36(+3.01%) |
Apr 24, 2020 | 11.53 | 12.08 | 11.22 | 11.95 | 283,800 | +0.43(+3.73%) |
Apr 23, 2020 | 11.75 | 11.98 | 11.46 | 11.52 | 187,293 | -0.24(-2.04%) |
Apr 22, 2020 | 9.740 | 12.59 | 9.500 | 11.76 | 1,139,004 | -0.24(-2.00%) |
Apr 21, 2020 | 12.21 | 12.90 | 11.96 | 12.00 | 180,393 | -0.51(-4.08%) |
Apr 20, 2020 | 11.54 | 12.98 | 11.54 | 12.51 | 165,887 | +0.65(+5.48%) |
Apr 17, 2020 | 11.57 | 12.01 | 11.37 | 11.86 | 177,000 | +0.40(+3.49%) |
Apr 16, 2020 | 11.39 | 11.57 | 10.85 | 11.46 | 185,839 | +0.20(+1.78%) |
Apr 15, 2020 | 11.26 | 11.55 | 10.84 | 11.26 | 198,341 | -0.46(-3.92%) |
Apr 14, 2020 | 11.44 | 11.88 | 11.26 | 11.72 | 189,687 | +0.50(+4.46%) |
Apr 13, 2020 | 11.46 | 11.59 | 11.05 | 11.22 | 153,999 | -0.38(-3.28%) |
Apr 09, 2020 | 11.24 | 11.68 | 11.08 | 11.60 | 237,600 | +0.51(+4.60%) |
Apr 08, 2020 | 11.36 | 11.49 | 11.00 | 11.09 | 227,996 | +0.00(+0.00%) |
Apr 07, 2020 | 12.20 | 12.26 | 11.01 | 11.09 | 283,547 | -0.78(-6.57%) |
Apr 06, 2020 | 10.68 | 11.92 | 10.50 | 11.87 | 264,984 | +1.52(+14.69%) |
Apr 03, 2020 | 11.41 | 11.50 | 10.22 | 10.35 | 212,500 | -1.16(-10.08%) |
Apr 02, 2020 | 10.97 | 11.62 | 10.51 | 11.51 | 233,082 | +0.52(+4.73%) |