Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.47 | 11.94 | 11.31 | 11.85 | 94,622 | +0.45(+3.93%) |
Jun 29, 2020 | 10.72 | 11.52 | 10.14 | 11.40 | 113,479 | +0.69(+6.46%) |
Jun 26, 2020 | 11.20 | 11.20 | 10.56 | 10.71 | 118,785 | -0.50(-4.46%) |
Jun 25, 2020 | 11.14 | 11.44 | 10.96 | 11.21 | 39,939 | +0.13(+1.22%) |
Jun 24, 2020 | 11.41 | 11.68 | 10.96 | 11.07 | 47,576 | -0.49(-4.27%) |
Jun 23, 2020 | 11.46 | 11.61 | 11.29 | 11.56 | 55,292 | +0.24(+2.15%) |
Jun 22, 2020 | 11.08 | 11.37 | 11.04 | 11.32 | 48,082 | +0.06(+0.51%) |
Jun 19, 2020 | 11.40 | 11.40 | 10.98 | 11.26 | 119,253 | -0.02(-0.17%) |
Jun 18, 2020 | 11.01 | 11.38 | 10.92 | 11.28 | 81,949 | +0.12(+1.09%) |
Jun 17, 2020 | 10.73 | 11.78 | 10.73 | 11.16 | 96,664 | +0.56(+5.26%) |
Jun 16, 2020 | 10.86 | 10.88 | 10.22 | 10.60 | 82,954 | +0.21(+2.04%) |
Jun 15, 2020 | 10.18 | 10.60 | 9.501 | 10.39 | 59,005 | -0.19(-1.82%) |
Jun 12, 2020 | 10.85 | 11.35 | 10.10 | 10.58 | 61,187 | +0.22(+2.16%) |
Jun 11, 2020 | 10.31 | 11.07 | 10.18 | 10.36 | 96,640 | -0.91(-8.04%) |
Jun 10, 2020 | 11.85 | 11.85 | 11.07 | 11.26 | 67,269 | -0.58(-4.90%) |
Jun 09, 2020 | 11.98 | 12.18 | 11.72 | 11.84 | 58,202 | -0.17(-1.38%) |
Jun 08, 2020 | 12.84 | 12.91 | 11.70 | 12.01 | 83,071 | -0.33(-2.64%) |
Jun 05, 2020 | 12.08 | 12.62 | 11.77 | 12.34 | 69,647 | +0.75(+6.44%) |
Jun 04, 2020 | 10.93 | 11.63 | 10.93 | 11.59 | 49,435 | +0.49(+4.42%) |
Jun 03, 2020 | 10.90 | 11.17 | 10.78 | 11.10 | 39,615 | +0.40(+3.69%) |
Jun 02, 2020 | 10.37 | 10.76 | 10.20 | 10.70 | 70,673 | +0.34(+3.32%) |
Jun 01, 2020 | 11.03 | 11.03 | 10.28 | 10.36 | 85,699 | -0.53(-4.86%) |
May 29, 2020 | 10.91 | 11.26 | 10.75 | 10.89 | 58,667 | -0.07(-0.64%) |
May 28, 2020 | 12.07 | 12.07 | 10.96 | 10.96 | 56,597 | -0.87(-7.33%) |
May 27, 2020 | 11.97 | 12.11 | 11.55 | 11.83 | 86,345 | +0.19(+1.62%) |
May 26, 2020 | 11.35 | 12.03 | 11.23 | 11.64 | 98,591 | +0.78(+7.19%) |
May 22, 2020 | 10.31 | 10.86 | 10.23 | 10.86 | 47,686 | +0.64(+6.24%) |
May 21, 2020 | 10.24 | 10.55 | 10.07 | 10.22 | 36,579 | +0.03(+0.25%) |
May 20, 2020 | 9.977 | 10.41 | 9.894 | 10.19 | 39,195 | +0.46(+4.72%) |
May 19, 2020 | 9.786 | 10.08 | 9.607 | 9.735 | 42,153 | -0.15(-1.55%) |
May 18, 2020 | 9.562 | 10.00 | 9.327 | 9.888 | 64,640 | +0.64(+6.89%) |
May 15, 2020 | 9.276 | 9.301 | 8.950 | 9.250 | 52,392 | -0.08(-0.89%) |
May 14, 2020 | 8.842 | 9.397 | 8.530 | 9.333 | 65,085 | +0.25(+2.74%) |
May 13, 2020 | 9.327 | 9.602 | 8.817 | 9.084 | 53,492 | -0.34(-3.59%) |
May 12, 2020 | 9.467 | 9.792 | 9.371 | 9.422 | 69,779 | -0.03(-0.34%) |
May 11, 2020 | 9.333 | 9.649 | 9.180 | 9.454 | 81,700 | -0.06(-0.60%) |
May 08, 2020 | 9.473 | 9.747 | 9.390 | 9.511 | 48,314 | +0.31(+3.32%) |
May 07, 2020 | 9.358 | 9.416 | 9.091 | 9.205 | 28,552 | +0.08(+0.91%) |
May 06, 2020 | 9.384 | 9.524 | 9.084 | 9.123 | 34,030 | -0.17(-1.78%) |
May 05, 2020 | 9.881 | 9.881 | 9.288 | 9.288 | 36,241 | -0.45(-4.65%) |
May 04, 2020 | 9.339 | 9.760 | 9.225 | 9.741 | 37,010 | +0.22(+2.28%) |
May 01, 2020 | 9.524 | 9.744 | 9.244 | 9.524 | 46,588 | -0.29(-2.99%) |
Apr 30, 2020 | 10.25 | 10.56 | 9.709 | 9.817 | 42,566 | -0.84(-7.84%) |
Apr 29, 2020 | 10.17 | 11.06 | 10.12 | 10.65 | 70,474 | +0.75(+7.53%) |
Apr 28, 2020 | 10.16 | 10.17 | 9.633 | 9.907 | 49,590 | +0.12(+1.24%) |
Apr 27, 2020 | 9.371 | 10.11 | 9.186 | 9.786 | 46,390 | +0.64(+7.04%) |
Apr 24, 2020 | 8.925 | 9.352 | 8.823 | 9.142 | 50,980 | +0.47(+5.44%) |
Apr 23, 2020 | 8.613 | 8.842 | 8.421 | 8.670 | 31,248 | +0.05(+0.59%) |
Apr 22, 2020 | 8.766 | 8.829 | 8.491 | 8.619 | 39,730 | +0.01(+0.07%) |
Apr 21, 2020 | 8.657 | 8.892 | 8.593 | 8.613 | 23,579 | -0.41(-4.52%) |
Apr 20, 2020 | 9.346 | 9.346 | 8.842 | 9.021 | 21,421 | -0.31(-3.35%) |
Apr 17, 2020 | 8.855 | 9.333 | 8.632 | 9.333 | 69,647 | +0.57(+6.55%) |
Apr 16, 2020 | 8.294 | 8.772 | 8.096 | 8.759 | 84,364 | +0.47(+5.69%) |
Apr 15, 2020 | 8.817 | 8.925 | 8.179 | 8.287 | 87,352 | -0.45(-5.11%) |
Apr 14, 2020 | 9.365 | 9.467 | 8.695 | 8.734 | 53,518 | -0.40(-4.40%) |
Apr 13, 2020 | 9.728 | 9.728 | 9.030 | 9.135 | 48,241 | -0.71(-7.25%) |
Apr 09, 2020 | 9.556 | 9.977 | 9.435 | 9.849 | 39,215 | +0.64(+6.99%) |
Apr 08, 2020 | 9.365 | 9.964 | 9.065 | 9.205 | 38,111 | +0.14(+1.55%) |
Apr 07, 2020 | 9.626 | 9.945 | 8.804 | 9.065 | 53,719 | -0.12(-1.32%) |
Apr 06, 2020 | 8.919 | 9.480 | 8.906 | 9.186 | 83,514 | +0.53(+6.11%) |
Apr 03, 2020 | 8.670 | 8.995 | 8.064 | 8.657 | 48,314 | -0.06(-0.66%) |
Apr 02, 2020 | 8.746 | 9.154 | 8.440 | 8.715 | 43,070 | -0.04(-0.51%) |