Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.18 | 11.66 | 11.12 | 11.65 | 274,561 | +0.47(+4.20%) |
Jun 29, 2020 | 11.01 | 11.26 | 10.79 | 11.18 | 281,221 | +0.39(+3.61%) |
Jun 26, 2020 | 10.53 | 10.88 | 10.48 | 10.79 | 402,300 | +0.10(+0.94%) |
Jun 25, 2020 | 10.36 | 10.78 | 10.34 | 10.69 | 130,712 | +0.30(+2.89%) |
Jun 24, 2020 | 10.55 | 10.65 | 10.16 | 10.39 | 187,018 | -0.35(-3.26%) |
Jun 23, 2020 | 11.02 | 11.09 | 10.69 | 10.74 | 122,715 | -0.05(-0.46%) |
Jun 22, 2020 | 10.34 | 11.00 | 10.34 | 10.79 | 348,064 | +0.48(+4.66%) |
Jun 19, 2020 | 10.62 | 11.10 | 10.31 | 10.31 | 372,800 | -0.48(-4.45%) |
Jun 18, 2020 | 10.85 | 10.98 | 10.50 | 10.79 | 224,840 | +0.00(+0.00%) |
Jun 17, 2020 | 11.31 | 11.31 | 10.75 | 10.79 | 99,331 | -0.52(-4.60%) |
Jun 16, 2020 | 11.50 | 11.50 | 11.06 | 11.31 | 168,826 | +0.26(+2.35%) |
Jun 15, 2020 | 10.53 | 11.16 | 10.40 | 11.05 | 142,140 | +0.15(+1.38%) |
Jun 12, 2020 | 10.56 | 11.05 | 10.42 | 10.90 | 134,200 | +0.78(+7.71%) |
Jun 11, 2020 | 11.06 | 11.16 | 10.09 | 10.12 | 163,473 | -1.46(-12.61%) |
Jun 10, 2020 | 12.18 | 12.18 | 11.53 | 11.58 | 106,650 | -0.58(-4.77%) |
Jun 09, 2020 | 12.18 | 12.39 | 12.01 | 12.16 | 108,355 | -0.24(-1.94%) |
Jun 08, 2020 | 11.97 | 12.49 | 11.91 | 12.40 | 163,302 | +0.71(+6.12%) |
Jun 05, 2020 | 11.88 | 12.10 | 11.64 | 11.69 | 246,900 | +0.26(+2.23%) |
Jun 04, 2020 | 11.46 | 11.66 | 11.20 | 11.43 | 126,911 | -0.14(-1.21%) |
Jun 03, 2020 | 11.35 | 11.83 | 11.35 | 11.57 | 188,388 | +0.36(+3.21%) |
Jun 02, 2020 | 11.30 | 11.43 | 11.10 | 11.21 | 137,083 | -0.04(-0.36%) |
Jun 01, 2020 | 11.16 | 11.50 | 11.16 | 11.25 | 147,079 | +0.12(+1.08%) |
May 29, 2020 | 10.98 | 11.16 | 10.55 | 11.13 | 142,500 | +0.03(+0.27%) |
May 28, 2020 | 11.88 | 11.88 | 11.03 | 11.10 | 129,567 | -0.54(-4.64%) |
May 27, 2020 | 11.53 | 11.74 | 11.23 | 11.64 | 162,903 | +0.27(+2.37%) |
May 26, 2020 | 11.40 | 11.54 | 11.30 | 11.37 | 128,163 | +0.38(+3.41%) |
May 22, 2020 | 11.25 | 11.25 | 10.87 | 10.99 | 63,300 | -0.20(-1.74%) |
May 21, 2020 | 11.37 | 11.55 | 11.14 | 11.19 | 103,123 | -0.22(-1.93%) |
May 20, 2020 | 11.12 | 11.58 | 11.04 | 11.41 | 121,145 | +0.44(+4.01%) |
May 19, 2020 | 10.86 | 11.36 | 10.78 | 10.97 | 143,008 | +0.03(+0.23%) |
May 18, 2020 | 10.80 | 11.06 | 10.71 | 10.95 | 192,691 | +0.52(+4.94%) |
May 15, 2020 | 10.18 | 10.49 | 9.990 | 10.43 | 170,100 | +0.18(+1.76%) |
May 14, 2020 | 10.05 | 10.30 | 9.720 | 10.25 | 147,032 | -0.02(-0.19%) |
May 13, 2020 | 11.02 | 11.16 | 9.630 | 10.27 | 247,694 | -0.91(-8.14%) |
May 12, 2020 | 11.86 | 11.90 | 11.06 | 11.18 | 278,139 | -0.63(-5.33%) |
May 11, 2020 | 12.01 | 12.29 | 11.64 | 11.81 | 180,974 | -0.28(-2.32%) |
May 08, 2020 | 11.50 | 12.34 | 11.00 | 12.09 | 303,500 | +1.05(+9.51%) |
May 07, 2020 | 10.75 | 11.10 | 10.57 | 11.04 | 128,455 | +0.48(+4.55%) |
May 06, 2020 | 10.63 | 10.73 | 10.40 | 10.56 | 89,584 | -0.11(-1.03%) |
May 05, 2020 | 11.00 | 11.23 | 10.60 | 10.67 | 114,972 | -0.12(-1.11%) |
May 04, 2020 | 10.48 | 10.91 | 10.20 | 10.79 | 129,492 | +0.16(+1.51%) |
May 01, 2020 | 10.97 | 11.38 | 10.38 | 10.63 | 215,200 | -0.72(-6.34%) |
Apr 30, 2020 | 11.82 | 11.88 | 11.21 | 11.35 | 125,282 | -0.69(-5.73%) |
Apr 29, 2020 | 11.74 | 12.18 | 11.65 | 12.04 | 258,588 | +0.64(+5.61%) |
Apr 28, 2020 | 10.98 | 11.84 | 10.98 | 11.40 | 229,004 | +0.75(+7.04%) |
Apr 27, 2020 | 10.42 | 10.71 | 10.22 | 10.65 | 111,217 | +0.31(+3.00%) |
Apr 24, 2020 | 10.25 | 10.39 | 9.952 | 10.34 | 108,500 | +0.09(+0.88%) |
Apr 23, 2020 | 10.12 | 10.60 | 10.10 | 10.25 | 104,406 | +0.18(+1.79%) |
Apr 22, 2020 | 9.770 | 10.16 | 9.580 | 10.07 | 131,765 | +0.56(+5.89%) |
Apr 21, 2020 | 10.05 | 10.19 | 9.380 | 9.510 | 162,145 | -0.90(-8.65%) |
Apr 20, 2020 | 9.910 | 11.20 | 9.910 | 10.41 | 228,818 | +0.23(+2.26%) |
Apr 17, 2020 | 9.610 | 10.27 | 9.610 | 10.18 | 140,500 | +0.76(+8.07%) |
Apr 16, 2020 | 9.410 | 9.640 | 9.030 | 9.420 | 184,146 | +0.02(+0.21%) |
Apr 15, 2020 | 9.500 | 9.620 | 9.020 | 9.400 | 150,769 | -0.17(-1.78%) |
Apr 14, 2020 | 10.18 | 10.37 | 9.420 | 9.570 | 218,372 | -0.36(-3.63%) |
Apr 13, 2020 | 10.05 | 10.05 | 9.630 | 9.930 | 184,429 | -0.04(-0.40%) |
Apr 09, 2020 | 9.910 | 10.47 | 9.610 | 9.970 | 269,500 | +0.37(+3.85%) |
Apr 08, 2020 | 9.190 | 9.740 | 9.070 | 9.600 | 151,353 | +0.58(+6.43%) |
Apr 07, 2020 | 9.320 | 10.04 | 8.990 | 9.020 | 336,479 | -0.12(-1.31%) |
Apr 06, 2020 | 8.420 | 9.660 | 8.420 | 9.140 | 321,967 | +1.01(+12.42%) |
Apr 03, 2020 | 9.030 | 9.030 | 7.870 | 8.130 | 177,400 | -0.94(-10.36%) |
Apr 02, 2020 | 8.710 | 9.200 | 8.530 | 9.070 | 201,719 | +0.33(+3.78%) |