Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.71 | 10.97 | 10.71 | 10.88 | 297,488 | +0.08(+0.77%) |
Jun 29, 2020 | 10.62 | 10.91 | 10.62 | 10.80 | 266,579 | +0.24(+2.23%) |
Jun 26, 2020 | 10.92 | 10.95 | 10.52 | 10.56 | 501,209 | -0.43(-3.88%) |
Jun 25, 2020 | 10.66 | 11.02 | 10.59 | 10.99 | 220,989 | +0.27(+2.48%) |
Jun 24, 2020 | 11.13 | 11.18 | 10.69 | 10.72 | 1,276,934 | -0.56(-4.92%) |
Jun 23, 2020 | 11.47 | 11.51 | 11.14 | 11.28 | 341,708 | +0.06(+0.54%) |
Jun 22, 2020 | 11.05 | 11.35 | 10.96 | 11.22 | 219,802 | +0.08(+0.68%) |
Jun 19, 2020 | 11.31 | 11.52 | 11.02 | 11.14 | 951,403 | -0.05(-0.48%) |
Jun 18, 2020 | 11.11 | 11.35 | 11.06 | 11.20 | 728,122 | -0.02(-0.14%) |
Jun 17, 2020 | 11.58 | 11.59 | 11.21 | 11.21 | 146,205 | -0.33(-2.90%) |
Jun 16, 2020 | 11.77 | 11.78 | 11.34 | 11.55 | 719,044 | +0.21(+1.88%) |
Jun 15, 2020 | 10.94 | 11.44 | 10.89 | 11.33 | 208,727 | -0.01(-0.07%) |
Jun 12, 2020 | 11.44 | 11.45 | 11.11 | 11.34 | 819,527 | +0.25(+2.26%) |
Jun 11, 2020 | 11.53 | 11.67 | 11.07 | 11.09 | 390,472 | -0.81(-6.84%) |
Jun 10, 2020 | 12.37 | 12.37 | 11.82 | 11.90 | 854,035 | -0.49(-3.99%) |
Jun 09, 2020 | 12.36 | 12.47 | 12.10 | 12.40 | 350,149 | -0.12(-0.97%) |
Jun 08, 2020 | 12.37 | 12.63 | 12.34 | 12.52 | 399,117 | +0.10(+0.83%) |
Jun 05, 2020 | 12.26 | 12.51 | 12.17 | 12.42 | 476,237 | +0.46(+3.85%) |
Jun 04, 2020 | 11.62 | 11.96 | 11.42 | 11.96 | 274,467 | +0.32(+2.76%) |
Jun 03, 2020 | 11.38 | 11.78 | 11.37 | 11.63 | 252,539 | +0.43(+3.80%) |
Jun 02, 2020 | 11.40 | 11.71 | 11.13 | 11.21 | 303,064 | -0.19(-1.70%) |
Jun 01, 2020 | 11.55 | 11.58 | 11.37 | 11.40 | 275,990 | -0.12(-1.04%) |
May 29, 2020 | 11.52 | 11.53 | 11.37 | 11.52 | 266,270 | -0.07(-0.58%) |
May 28, 2020 | 12.08 | 12.11 | 11.56 | 11.59 | 358,086 | -0.37(-3.06%) |
May 27, 2020 | 11.52 | 11.99 | 11.52 | 11.96 | 474,740 | +0.62(+5.47%) |
May 26, 2020 | 10.92 | 11.43 | 10.92 | 11.34 | 275,091 | +0.63(+5.87%) |
May 22, 2020 | 11.01 | 11.06 | 10.65 | 10.71 | 209,967 | -0.23(-2.12%) |
May 21, 2020 | 11.03 | 11.10 | 10.83 | 10.94 | 205,175 | -0.12(-1.08%) |
May 20, 2020 | 10.80 | 11.10 | 10.72 | 11.06 | 233,829 | +0.40(+3.72%) |
May 19, 2020 | 11.10 | 11.10 | 10.61 | 10.66 | 227,311 | -0.49(-4.36%) |
May 18, 2020 | 10.82 | 11.21 | 10.77 | 11.15 | 280,924 | +0.62(+5.89%) |
May 15, 2020 | 10.15 | 10.69 | 10.12 | 10.53 | 406,828 | +0.25(+2.47%) |
May 14, 2020 | 10.19 | 10.34 | 9.922 | 10.27 | 333,401 | -0.10(-1.01%) |
May 13, 2020 | 10.63 | 11.01 | 10.15 | 10.38 | 437,038 | -0.31(-2.87%) |
May 12, 2020 | 11.09 | 11.38 | 10.66 | 10.69 | 284,284 | -0.31(-2.86%) |
May 11, 2020 | 11.34 | 11.34 | 10.92 | 11.00 | 432,644 | -0.37(-3.29%) |
May 08, 2020 | 10.80 | 11.47 | 10.80 | 11.37 | 448,688 | +0.69(+6.44%) |
May 07, 2020 | 10.74 | 10.91 | 10.63 | 10.69 | 607,510 | +0.05(+0.49%) |
May 06, 2020 | 10.65 | 10.79 | 10.48 | 10.63 | 440,546 | -0.02(-0.21%) |
May 05, 2020 | 11.13 | 11.17 | 10.63 | 10.66 | 524,364 | -0.40(-3.59%) |
May 04, 2020 | 10.66 | 11.08 | 10.47 | 11.05 | 473,571 | +0.39(+3.65%) |
May 01, 2020 | 10.06 | 10.72 | 10.06 | 10.66 | 511,276 | +0.46(+4.47%) |
Apr 30, 2020 | 10.28 | 10.36 | 9.878 | 10.21 | 589,811 | -0.13(-1.23%) |
Apr 29, 2020 | 10.45 | 10.53 | 10.23 | 10.33 | 634,641 | -0.01(-0.14%) |
Apr 28, 2020 | 10.63 | 10.65 | 10.33 | 10.35 | 405,798 | -0.01(-0.14%) |
Apr 27, 2020 | 10.04 | 10.48 | 10.04 | 10.36 | 485,828 | +0.34(+3.36%) |
Apr 24, 2020 | 10.15 | 10.15 | 9.915 | 10.03 | 332,604 | -0.02(-0.22%) |
Apr 23, 2020 | 10.24 | 10.36 | 10.03 | 10.05 | 223,895 | -0.14(-1.39%) |
Apr 22, 2020 | 10.24 | 10.33 | 10.02 | 10.19 | 262,259 | +0.07(+0.66%) |
Apr 21, 2020 | 10.13 | 10.46 | 10.05 | 10.12 | 572,266 | -0.19(-1.81%) |
Apr 20, 2020 | 10.34 | 10.63 | 10.25 | 10.31 | 310,742 | -0.09(-0.86%) |
Apr 17, 2020 | 10.39 | 10.58 | 10.28 | 10.40 | 451,095 | +0.31(+3.04%) |
Apr 16, 2020 | 9.952 | 10.20 | 9.863 | 10.09 | 456,593 | +0.19(+1.96%) |
Apr 15, 2020 | 10.06 | 10.09 | 9.743 | 9.900 | 651,980 | -0.36(-3.46%) |
Apr 14, 2020 | 9.982 | 10.36 | 9.646 | 10.26 | 659,380 | +0.39(+3.90%) |
Apr 13, 2020 | 10.12 | 10.22 | 9.691 | 9.870 | 361,276 | -0.22(-2.22%) |
Apr 09, 2020 | 9.945 | 10.30 | 9.840 | 10.09 | 747,857 | +0.22(+2.27%) |
Apr 08, 2020 | 9.788 | 9.967 | 9.578 | 9.870 | 564,771 | +0.14(+1.46%) |
Apr 07, 2020 | 10.09 | 10.42 | 9.706 | 9.728 | 639,873 | -0.08(-0.84%) |
Apr 06, 2020 | 9.765 | 10.09 | 9.601 | 9.810 | 499,278 | +0.27(+2.82%) |
Apr 03, 2020 | 10.15 | 10.36 | 9.459 | 9.541 | 634,582 | -0.76(-7.40%) |
Apr 02, 2020 | 10.39 | 10.64 | 10.12 | 10.30 | 654,430 | -0.13(-1.29%) |