Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.11 | 11.96 | 11.07 | 11.85 | 271,607 | +0.71(+6.37%) |
Jun 29, 2020 | 11.27 | 11.39 | 11.06 | 11.14 | 340,648 | +0.07(+0.63%) |
Jun 26, 2020 | 11.18 | 11.20 | 10.68 | 11.07 | 366,900 | -0.26(-2.29%) |
Jun 25, 2020 | 11.76 | 11.76 | 11.02 | 11.33 | 176,252 | -0.54(-4.59%) |
Jun 24, 2020 | 12.14 | 12.14 | 11.36 | 11.88 | 191,885 | -0.46(-3.69%) |
Jun 23, 2020 | 11.95 | 12.42 | 11.69 | 12.33 | 218,453 | +0.73(+6.29%) |
Jun 22, 2020 | 11.22 | 11.60 | 11.10 | 11.60 | 159,251 | +0.23(+2.02%) |
Jun 19, 2020 | 11.60 | 11.74 | 11.17 | 11.37 | 210,300 | -0.08(-0.70%) |
Jun 18, 2020 | 11.50 | 11.83 | 11.33 | 11.45 | 127,502 | -0.12(-1.04%) |
Jun 17, 2020 | 11.70 | 11.90 | 11.51 | 11.57 | 189,008 | -0.17(-1.45%) |
Jun 16, 2020 | 11.93 | 11.93 | 11.34 | 11.74 | 195,750 | +0.26(+2.26%) |
Jun 15, 2020 | 10.71 | 11.56 | 10.71 | 11.48 | 207,141 | +0.37(+3.33%) |
Jun 12, 2020 | 11.29 | 11.48 | 10.67 | 11.11 | 192,800 | +0.15(+1.37%) |
Jun 11, 2020 | 11.56 | 11.65 | 10.85 | 10.96 | 285,074 | -0.41(-3.61%) |
Jun 10, 2020 | 11.58 | 11.62 | 11.21 | 11.37 | 183,021 | -0.23(-1.98%) |
Jun 09, 2020 | 11.37 | 11.75 | 11.16 | 11.60 | 167,984 | +0.02(+0.17%) |
Jun 08, 2020 | 11.79 | 11.99 | 11.56 | 11.58 | 139,773 | +0.03(+0.26%) |
Jun 05, 2020 | 11.29 | 11.77 | 11.16 | 11.55 | 222,700 | +0.55(+5.00%) |
Jun 04, 2020 | 10.69 | 11.33 | 10.69 | 11.00 | 240,988 | -0.31(-2.74%) |
Jun 03, 2020 | 11.16 | 11.40 | 11.02 | 11.31 | 202,962 | +0.41(+3.76%) |
Jun 02, 2020 | 10.84 | 11.07 | 10.81 | 10.90 | 111,790 | +0.15(+1.40%) |
Jun 01, 2020 | 10.78 | 11.05 | 10.51 | 10.75 | 187,811 | +0.05(+0.47%) |
May 29, 2020 | 10.49 | 10.83 | 10.21 | 10.70 | 155,000 | +0.04(+0.38%) |
May 28, 2020 | 11.20 | 11.26 | 10.57 | 10.66 | 175,027 | -0.64(-5.66%) |
May 27, 2020 | 11.00 | 11.38 | 10.89 | 11.30 | 247,968 | +0.65(+6.05%) |
May 26, 2020 | 10.80 | 11.44 | 10.54 | 10.65 | 243,053 | -0.28(-2.52%) |
May 22, 2020 | 10.69 | 10.99 | 10.41 | 10.93 | 149,000 | +0.32(+3.02%) |
May 21, 2020 | 10.61 | 10.90 | 10.32 | 10.61 | 155,087 | -0.02(-0.19%) |
May 20, 2020 | 10.29 | 10.69 | 10.27 | 10.63 | 173,777 | +0.63(+6.30%) |
May 19, 2020 | 9.880 | 10.29 | 9.670 | 10.00 | 215,022 | +0.01(+0.10%) |
May 18, 2020 | 9.880 | 10.48 | 9.865 | 9.990 | 203,181 | +0.65(+6.96%) |
May 15, 2020 | 9.150 | 9.400 | 9.030 | 9.340 | 109,200 | +0.34(+3.78%) |
May 14, 2020 | 9.220 | 9.220 | 8.641 | 9.000 | 145,575 | -0.46(-4.86%) |
May 13, 2020 | 9.280 | 9.500 | 8.910 | 9.460 | 187,076 | +0.27(+2.94%) |
May 12, 2020 | 9.100 | 9.610 | 8.835 | 9.190 | 204,967 | +0.29(+3.26%) |
May 11, 2020 | 8.750 | 9.040 | 8.430 | 8.900 | 136,277 | -0.10(-1.11%) |
May 08, 2020 | 8.910 | 9.110 | 8.760 | 9.000 | 170,200 | +0.34(+3.93%) |
May 07, 2020 | 8.570 | 8.740 | 8.410 | 8.660 | 119,791 | +0.24(+2.85%) |
May 06, 2020 | 9.060 | 9.160 | 8.340 | 8.420 | 115,114 | -0.65(-7.17%) |
May 05, 2020 | 9.030 | 9.210 | 8.930 | 9.070 | 247,387 | +0.29(+3.30%) |
May 04, 2020 | 8.330 | 8.840 | 8.120 | 8.780 | 212,571 | +0.26(+3.05%) |
May 01, 2020 | 8.630 | 8.670 | 8.050 | 8.520 | 145,200 | -0.39(-4.38%) |
Apr 30, 2020 | 8.530 | 9.020 | 8.350 | 8.910 | 158,737 | +0.13(+1.48%) |
Apr 29, 2020 | 8.580 | 8.930 | 8.480 | 8.780 | 192,139 | +0.54(+6.55%) |
Apr 28, 2020 | 7.690 | 8.350 | 7.650 | 8.240 | 185,423 | +0.69(+9.14%) |
Apr 27, 2020 | 7.230 | 7.560 | 7.230 | 7.550 | 113,665 | +0.39(+5.45%) |
Apr 24, 2020 | 7.020 | 7.300 | 6.940 | 7.160 | 79,700 | +0.15(+2.14%) |
Apr 23, 2020 | 6.940 | 7.220 | 6.775 | 7.010 | 178,851 | +0.06(+0.86%) |
Apr 22, 2020 | 7.310 | 7.310 | 6.888 | 6.950 | 191,727 | -0.24(-3.34%) |
Apr 21, 2020 | 7.200 | 7.340 | 7.020 | 7.190 | 98,575 | -0.09(-1.24%) |
Apr 20, 2020 | 7.630 | 7.650 | 7.200 | 7.280 | 181,384 | -0.54(-6.91%) |
Apr 17, 2020 | 7.450 | 7.875 | 7.210 | 7.820 | 144,200 | +0.66(+9.22%) |
Apr 16, 2020 | 7.680 | 7.760 | 7.010 | 7.160 | 154,830 | -0.54(-7.01%) |
Apr 15, 2020 | 7.680 | 7.930 | 7.550 | 7.700 | 127,533 | -0.33(-4.11%) |
Apr 14, 2020 | 8.090 | 8.370 | 7.970 | 8.030 | 163,341 | +0.18(+2.29%) |
Apr 13, 2020 | 8.200 | 8.225 | 7.545 | 7.850 | 102,338 | -0.45(-5.42%) |
Apr 09, 2020 | 8.190 | 8.740 | 7.980 | 8.300 | 130,600 | +0.40(+5.06%) |
Apr 08, 2020 | 7.440 | 8.110 | 6.930 | 7.900 | 123,651 | +0.71(+9.87%) |
Apr 07, 2020 | 7.260 | 7.612 | 7.000 | 7.190 | 118,911 | +0.22(+3.16%) |
Apr 06, 2020 | 6.590 | 7.040 | 6.590 | 6.970 | 144,905 | +0.75(+12.06%) |
Apr 03, 2020 | 6.880 | 6.930 | 6.125 | 6.220 | 155,200 | -0.69(-9.99%) |
Apr 02, 2020 | 7.330 | 7.540 | 6.850 | 6.910 | 119,756 | -0.48(-6.50%) |