Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.30 | 10.48 | 10.06 | 10.16 | 1,703,161 | -0.13(-1.31%) |
Jun 29, 2020 | 9.852 | 10.32 | 9.844 | 10.30 | 1,031,297 | +0.63(+6.54%) |
Jun 26, 2020 | 9.633 | 9.747 | 9.363 | 9.667 | 1,610,762 | -0.05(-0.52%) |
Jun 25, 2020 | 9.726 | 9.935 | 9.481 | 9.717 | 872,941 | -0.12(-1.20%) |
Jun 24, 2020 | 10.07 | 10.10 | 9.540 | 9.835 | 1,060,977 | -0.39(-3.79%) |
Jun 23, 2020 | 10.22 | 10.34 | 9.987 | 10.22 | 1,070,163 | +0.19(+1.93%) |
Jun 22, 2020 | 9.869 | 10.09 | 9.709 | 10.03 | 854,614 | +0.08(+0.85%) |
Jun 19, 2020 | 10.33 | 10.38 | 9.869 | 9.945 | 1,849,499 | -0.25(-2.48%) |
Jun 18, 2020 | 10.14 | 10.43 | 9.995 | 10.20 | 599,637 | -0.11(-1.06%) |
Jun 17, 2020 | 10.70 | 10.70 | 10.25 | 10.31 | 767,199 | -0.26(-2.47%) |
Jun 16, 2020 | 10.87 | 10.87 | 10.45 | 10.57 | 1,032,703 | +0.29(+2.79%) |
Jun 15, 2020 | 9.565 | 10.28 | 9.405 | 10.28 | 1,075,626 | +0.28(+2.78%) |
Jun 12, 2020 | 10.16 | 10.34 | 9.691 | 10.00 | 724,042 | +0.40(+4.21%) |
Jun 11, 2020 | 10.12 | 10.18 | 9.481 | 9.599 | 908,383 | -1.26(-11.57%) |
Jun 10, 2020 | 11.55 | 11.55 | 10.73 | 10.85 | 1,295,602 | -0.80(-6.87%) |
Jun 09, 2020 | 11.63 | 11.80 | 11.34 | 11.66 | 852,145 | -0.10(-0.86%) |
Jun 08, 2020 | 11.43 | 11.79 | 11.37 | 11.76 | 1,315,420 | +0.58(+5.20%) |
Jun 05, 2020 | 11.38 | 11.65 | 11.17 | 11.18 | 1,262,980 | +0.44(+4.08%) |
Jun 04, 2020 | 10.44 | 10.80 | 10.28 | 10.74 | 1,289,371 | +0.13(+1.27%) |
Jun 03, 2020 | 10.10 | 10.71 | 10.10 | 10.60 | 2,570,735 | +0.70(+7.06%) |
Jun 02, 2020 | 9.903 | 10.12 | 9.810 | 9.903 | 1,680,901 | +0.13(+1.29%) |
Jun 01, 2020 | 9.877 | 10.06 | 9.726 | 9.776 | 1,184,655 | +0.02(+0.17%) |
May 29, 2020 | 10.13 | 10.17 | 9.675 | 9.759 | 1,045,601 | -0.51(-4.93%) |
May 28, 2020 | 11.02 | 11.02 | 10.24 | 10.26 | 795,229 | -0.61(-5.58%) |
May 27, 2020 | 11.21 | 11.48 | 10.56 | 10.87 | 1,645,856 | +0.06(+0.55%) |
May 26, 2020 | 10.20 | 11.13 | 10.10 | 10.81 | 1,854,662 | +1.11(+11.47%) |
May 22, 2020 | 9.675 | 9.962 | 9.422 | 9.700 | 1,179,564 | +0.33(+3.51%) |
May 21, 2020 | 9.270 | 9.574 | 9.270 | 9.372 | 605,448 | +0.03(+0.36%) |
May 20, 2020 | 9.254 | 9.557 | 9.254 | 9.338 | 597,438 | +0.26(+2.88%) |
May 19, 2020 | 9.245 | 9.447 | 8.934 | 9.077 | 543,887 | -0.29(-3.06%) |
May 18, 2020 | 8.689 | 9.506 | 8.681 | 9.363 | 1,223,021 | +1.17(+14.30%) |
May 15, 2020 | 8.099 | 8.251 | 7.973 | 8.192 | 440,809 | +0.03(+0.41%) |
May 14, 2020 | 7.956 | 8.196 | 7.669 | 8.158 | 679,072 | -0.03(-0.31%) |
May 13, 2020 | 8.428 | 8.504 | 8.074 | 8.183 | 706,047 | -0.24(-2.90%) |
May 12, 2020 | 9.026 | 9.127 | 8.428 | 8.428 | 855,284 | -0.59(-6.54%) |
May 11, 2020 | 9.152 | 9.186 | 8.841 | 9.018 | 679,612 | -0.37(-3.95%) |
May 08, 2020 | 9.093 | 9.405 | 9.060 | 9.388 | 705,057 | +0.54(+6.10%) |
May 07, 2020 | 8.605 | 9.051 | 8.605 | 8.849 | 610,676 | +0.35(+4.06%) |
May 06, 2020 | 9.178 | 9.220 | 8.487 | 8.504 | 805,393 | -0.72(-7.85%) |
May 05, 2020 | 9.127 | 9.414 | 9.110 | 9.228 | 1,501,025 | +0.29(+3.20%) |
May 04, 2020 | 8.664 | 8.975 | 8.579 | 8.942 | 970,221 | +0.05(+0.57%) |
May 01, 2020 | 8.916 | 9.043 | 8.646 | 8.891 | 902,264 | -0.34(-3.65%) |
Apr 30, 2020 | 9.144 | 9.313 | 8.828 | 9.228 | 806,453 | -0.14(-1.53%) |
Apr 29, 2020 | 9.119 | 9.523 | 9.068 | 9.372 | 1,210,026 | +0.52(+5.90%) |
Apr 28, 2020 | 8.900 | 9.220 | 8.815 | 8.849 | 1,198,906 | +0.36(+4.27%) |
Apr 27, 2020 | 8.158 | 8.647 | 8.107 | 8.487 | 857,504 | +0.43(+5.33%) |
Apr 24, 2020 | 8.032 | 8.099 | 7.821 | 8.057 | 801,287 | +0.06(+0.74%) |
Apr 23, 2020 | 7.678 | 8.129 | 7.678 | 7.998 | 679,942 | +0.34(+4.40%) |
Apr 22, 2020 | 7.838 | 7.888 | 7.602 | 7.661 | 670,153 | -0.02(-0.22%) |
Apr 21, 2020 | 7.669 | 7.812 | 7.509 | 7.678 | 999,614 | -0.12(-1.51%) |
Apr 20, 2020 | 7.905 | 8.107 | 7.745 | 7.796 | 804,687 | -0.32(-3.95%) |
Apr 17, 2020 | 7.728 | 8.217 | 7.678 | 8.116 | 1,080,249 | +0.70(+9.43%) |
Apr 16, 2020 | 7.619 | 7.635 | 7.206 | 7.416 | 962,196 | -0.24(-3.08%) |
Apr 15, 2020 | 7.998 | 7.998 | 7.610 | 7.652 | 1,037,200 | -0.72(-8.56%) |
Apr 14, 2020 | 8.756 | 8.908 | 8.293 | 8.369 | 1,091,312 | -0.17(-1.97%) |
Apr 13, 2020 | 8.765 | 8.765 | 8.293 | 8.537 | 706,018 | -0.27(-3.06%) |
Apr 09, 2020 | 8.554 | 8.908 | 8.470 | 8.807 | 928,368 | +0.55(+6.63%) |
Apr 08, 2020 | 8.065 | 8.369 | 7.880 | 8.259 | 966,393 | +0.42(+5.38%) |
Apr 07, 2020 | 8.040 | 8.495 | 7.720 | 7.838 | 1,277,858 | +0.14(+1.86%) |
Apr 06, 2020 | 7.256 | 7.800 | 7.248 | 7.694 | 1,181,380 | +0.77(+11.07%) |
Apr 03, 2020 | 7.105 | 7.180 | 6.696 | 6.928 | 1,047,499 | -0.18(-2.49%) |
Apr 02, 2020 | 7.341 | 7.753 | 6.957 | 7.105 | 1,146,372 | -0.25(-3.44%) |