Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.56 | 12.88 | 11.53 | 12.10 | 180,632 | -0.56(-4.42%) |
Jun 29, 2020 | 12.69 | 12.72 | 12.19 | 12.66 | 121,289 | +0.21(+1.69%) |
Jun 26, 2020 | 11.62 | 12.68 | 11.62 | 12.45 | 520,700 | +0.64(+5.42%) |
Jun 25, 2020 | 11.20 | 12.04 | 11.15 | 11.81 | 82,250 | +0.54(+4.79%) |
Jun 24, 2020 | 12.63 | 12.99 | 11.23 | 11.27 | 154,703 | -1.63(-12.64%) |
Jun 23, 2020 | 11.11 | 13.64 | 11.11 | 12.90 | 408,761 | +2.01(+18.46%) |
Jun 22, 2020 | 11.00 | 11.23 | 10.87 | 10.89 | 162,601 | -0.04(-0.37%) |
Jun 19, 2020 | 10.39 | 11.28 | 10.32 | 10.93 | 513,100 | +0.78(+7.68%) |
Jun 18, 2020 | 9.790 | 10.29 | 9.625 | 10.15 | 611,668 | +0.31(+3.15%) |
Jun 17, 2020 | 10.02 | 10.34 | 9.800 | 9.840 | 285,740 | -0.36(-3.53%) |
Jun 16, 2020 | 10.55 | 10.56 | 10.08 | 10.20 | 181,056 | -0.20(-1.92%) |
Jun 15, 2020 | 11.44 | 11.44 | 10.35 | 10.40 | 330,383 | -0.01(-0.10%) |
Jun 12, 2020 | 10.59 | 11.22 | 10.00 | 10.41 | 140,500 | +0.29(+2.87%) |
Jun 11, 2020 | 10.97 | 11.07 | 9.960 | 10.12 | 94,027 | -1.27(-11.15%) |
Jun 10, 2020 | 11.61 | 11.70 | 10.94 | 11.39 | 65,502 | -0.20(-1.73%) |
Jun 09, 2020 | 11.64 | 12.00 | 11.50 | 11.59 | 41,444 | -0.13(-1.11%) |
Jun 08, 2020 | 12.04 | 12.04 | 11.61 | 11.72 | 69,748 | +0.01(+0.09%) |
Jun 05, 2020 | 12.07 | 12.60 | 11.56 | 11.71 | 71,200 | +0.01(+0.09%) |
Jun 04, 2020 | 11.42 | 11.88 | 11.30 | 11.70 | 34,624 | +0.10(+0.86%) |
Jun 03, 2020 | 11.35 | 11.84 | 11.29 | 11.60 | 38,581 | +0.51(+4.60%) |
Jun 02, 2020 | 10.87 | 11.23 | 10.75 | 11.09 | 49,176 | +0.20(+1.84%) |
Jun 01, 2020 | 11.30 | 11.65 | 10.89 | 10.89 | 83,833 | -0.36(-3.20%) |
May 29, 2020 | 10.79 | 11.40 | 10.71 | 11.25 | 65,500 | +0.39(+3.59%) |
May 28, 2020 | 11.59 | 11.75 | 10.83 | 10.86 | 43,305 | -0.52(-4.57%) |
May 27, 2020 | 11.63 | 11.63 | 10.58 | 11.38 | 43,840 | +0.05(+0.44%) |
May 26, 2020 | 11.63 | 11.81 | 11.21 | 11.33 | 130,634 | -0.01(-0.09%) |
May 22, 2020 | 11.44 | 11.55 | 11.00 | 11.34 | 77,600 | -0.03(-0.26%) |
May 21, 2020 | 11.42 | 11.69 | 11.10 | 11.37 | 90,808 | -0.15(-1.30%) |
May 20, 2020 | 11.51 | 12.43 | 10.96 | 11.52 | 67,245 | +0.18(+1.59%) |
May 19, 2020 | 12.53 | 12.53 | 11.34 | 11.34 | 157,513 | -1.51(-11.75%) |
May 18, 2020 | 10.49 | 13.16 | 10.33 | 12.85 | 434,153 | +2.70(+26.60%) |
May 15, 2020 | 9.640 | 10.31 | 9.420 | 10.15 | 61,400 | +0.46(+4.75%) |
May 14, 2020 | 10.01 | 10.18 | 9.315 | 9.690 | 75,239 | -0.65(-6.29%) |
May 13, 2020 | 9.940 | 10.43 | 9.030 | 10.34 | 102,757 | +0.39(+3.92%) |
May 12, 2020 | 10.63 | 10.63 | 9.840 | 9.950 | 118,474 | -0.53(-5.06%) |
May 11, 2020 | 10.03 | 10.90 | 9.950 | 10.48 | 110,926 | +0.36(+3.56%) |
May 08, 2020 | 10.12 | 10.37 | 10.01 | 10.12 | 82,300 | +0.11(+1.10%) |
May 07, 2020 | 10.70 | 10.70 | 9.970 | 10.01 | 74,029 | -0.25(-2.44%) |
May 06, 2020 | 10.65 | 10.75 | 10.22 | 10.26 | 76,727 | -0.47(-4.38%) |
May 05, 2020 | 11.17 | 11.39 | 10.63 | 10.73 | 104,694 | -0.20(-1.83%) |
May 04, 2020 | 10.68 | 11.79 | 10.38 | 10.93 | 100,836 | +0.20(+1.86%) |
May 01, 2020 | 10.50 | 10.97 | 9.770 | 10.73 | 109,800 | -0.18(-1.65%) |
Apr 30, 2020 | 11.54 | 11.70 | 10.83 | 10.91 | 79,522 | -0.91(-7.70%) |
Apr 29, 2020 | 11.56 | 12.14 | 11.13 | 11.82 | 72,915 | +0.73(+6.58%) |
Apr 28, 2020 | 11.23 | 11.41 | 10.90 | 11.09 | 63,353 | +0.18(+1.65%) |
Apr 27, 2020 | 11.26 | 11.33 | 10.77 | 10.91 | 83,862 | -0.23(-2.06%) |
Apr 24, 2020 | 10.23 | 11.23 | 10.23 | 11.14 | 66,700 | +0.95(+9.32%) |
Apr 23, 2020 | 11.19 | 11.45 | 10.02 | 10.19 | 69,803 | -1.05(-9.34%) |
Apr 22, 2020 | 11.33 | 11.57 | 10.91 | 11.24 | 76,941 | +0.33(+3.02%) |
Apr 21, 2020 | 10.86 | 11.13 | 10.54 | 10.91 | 82,391 | -0.29(-2.59%) |
Apr 20, 2020 | 10.86 | 11.46 | 10.86 | 11.20 | 111,520 | +0.09(+0.81%) |
Apr 17, 2020 | 10.30 | 11.20 | 10.21 | 11.11 | 89,300 | +1.04(+10.33%) |
Apr 16, 2020 | 9.940 | 10.41 | 9.640 | 10.07 | 128,905 | +0.09(+0.90%) |
Apr 15, 2020 | 9.980 | 10.98 | 9.280 | 9.980 | 135,573 | -0.32(-3.11%) |
Apr 14, 2020 | 9.510 | 10.35 | 9.510 | 10.30 | 179,428 | +1.00(+10.75%) |
Apr 13, 2020 | 9.430 | 9.760 | 9.060 | 9.300 | 110,509 | -0.21(-2.21%) |
Apr 09, 2020 | 9.010 | 9.670 | 8.860 | 9.510 | 182,700 | +0.74(+8.44%) |
Apr 08, 2020 | 7.820 | 8.850 | 7.820 | 8.770 | 153,350 | +1.06(+13.75%) |
Apr 07, 2020 | 7.670 | 8.005 | 7.520 | 7.710 | 234,557 | +0.16(+2.12%) |
Apr 06, 2020 | 7.790 | 7.870 | 7.260 | 7.550 | 235,565 | -0.04(-0.53%) |
Apr 03, 2020 | 7.400 | 7.690 | 6.860 | 7.590 | 125,300 | +0.16(+2.15%) |
Apr 02, 2020 | 7.040 | 7.590 | 6.840 | 7.430 | 97,845 | +0.68(+10.07%) |