Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.94 | 11.04 | 10.48 | 10.69 | 20,628 | -0.21(-1.93%) |
Jun 29, 2020 | 10.92 | 11.06 | 10.90 | 10.90 | 7,798 | -0.15(-1.37%) |
Jun 26, 2020 | 11.25 | 11.25 | 10.96 | 11.05 | 14,800 | -0.05(-0.44%) |
Jun 25, 2020 | 11.16 | 11.53 | 11.00 | 11.10 | 17,059 | -0.26(-2.29%) |
Jun 24, 2020 | 11.25 | 11.36 | 11.05 | 11.36 | 8,893 | -0.14(-1.22%) |
Jun 23, 2020 | 11.64 | 11.64 | 11.36 | 11.50 | 12,096 | +0.09(+0.79%) |
Jun 22, 2020 | 11.35 | 11.53 | 11.22 | 11.41 | 14,774 | +0.21(+1.88%) |
Jun 19, 2020 | 11.42 | 11.45 | 11.10 | 11.20 | 12,600 | -0.37(-3.20%) |
Jun 18, 2020 | 11.81 | 11.98 | 11.53 | 11.57 | 15,077 | -0.73(-5.97%) |
Jun 17, 2020 | 12.39 | 12.44 | 11.81 | 12.30 | 29,082 | +0.55(+4.72%) |
Jun 16, 2020 | 11.80 | 11.90 | 11.64 | 11.75 | 17,626 | +0.70(+6.33%) |
Jun 15, 2020 | 11.40 | 11.41 | 10.90 | 11.05 | 11,051 | -0.40(-3.49%) |
Jun 12, 2020 | 11.45 | 11.45 | 11.03 | 11.45 | 10,700 | +0.53(+4.85%) |
Jun 11, 2020 | 11.40 | 11.86 | 10.90 | 10.92 | 23,944 | -1.01(-8.44%) |
Jun 10, 2020 | 12.40 | 12.40 | 11.50 | 11.93 | 24,827 | +0.59(+5.18%) |
Jun 09, 2020 | 11.81 | 12.06 | 11.11 | 11.34 | 11,930 | -0.20(-1.73%) |
Jun 08, 2020 | 11.88 | 11.90 | 11.32 | 11.54 | 18,683 | -0.35(-2.94%) |
Jun 05, 2020 | 12.14 | 12.14 | 11.61 | 11.89 | 43,600 | -0.41(-3.33%) |
Jun 04, 2020 | 12.27 | 13.01 | 12.15 | 12.30 | 37,022 | +0.44(+3.71%) |
Jun 03, 2020 | 12.00 | 12.40 | 11.86 | 11.86 | 33,662 | +0.18(+1.54%) |
Jun 02, 2020 | 12.20 | 12.39 | 11.32 | 11.68 | 46,983 | -0.79(-6.34%) |
Jun 01, 2020 | 11.85 | 12.80 | 11.83 | 12.47 | 93,926 | +1.14(+10.05%) |
May 29, 2020 | 11.50 | 11.60 | 10.73 | 11.33 | 61,600 | +0.33(+3.01%) |
May 28, 2020 | 10.10 | 11.30 | 9.960 | 11.00 | 91,379 | +1.16(+11.79%) |
May 27, 2020 | 9.290 | 10.00 | 9.250 | 9.840 | 86,053 | +0.69(+7.54%) |
May 26, 2020 | 8.770 | 9.318 | 8.770 | 9.150 | 33,722 | +0.72(+8.54%) |
May 22, 2020 | 8.350 | 8.570 | 8.330 | 8.430 | 8,400 | -0.06(-0.71%) |
May 21, 2020 | 8.710 | 8.720 | 8.400 | 8.490 | 5,711 | -0.11(-1.28%) |
May 20, 2020 | 8.840 | 8.880 | 8.470 | 8.600 | 14,963 | -0.09(-1.04%) |
May 19, 2020 | 8.800 | 9.380 | 8.680 | 8.690 | 13,128 | -0.21(-2.36%) |
May 18, 2020 | 8.470 | 9.500 | 8.470 | 8.900 | 11,464 | +0.29(+3.37%) |
May 15, 2020 | 8.580 | 9.575 | 8.280 | 8.610 | 22,400 | -0.39(-4.33%) |
May 14, 2020 | 9.000 | 9.540 | 8.530 | 9.000 | 10,506 | -0.20(-2.17%) |
May 13, 2020 | 9.160 | 9.490 | 8.990 | 9.200 | 15,861 | -0.08(-0.82%) |
May 12, 2020 | 9.130 | 9.840 | 8.410 | 9.276 | 20,639 | -0.56(-5.73%) |
May 11, 2020 | 9.570 | 9.850 | 9.080 | 9.840 | 20,187 | +0.42(+4.46%) |
May 08, 2020 | 8.850 | 9.440 | 8.850 | 9.420 | 7,000 | +0.48(+5.37%) |
May 07, 2020 | 8.760 | 8.940 | 8.540 | 8.940 | 4,895 | +0.54(+6.43%) |
May 06, 2020 | 9.160 | 9.160 | 8.000 | 8.400 | 17,161 | -0.34(-3.89%) |
May 05, 2020 | 8.960 | 8.990 | 8.710 | 8.740 | 11,899 | -0.26(-2.89%) |
May 04, 2020 | 9.150 | 9.200 | 8.910 | 9.000 | 10,095 | -0.66(-6.83%) |
May 01, 2020 | 8.800 | 9.850 | 8.550 | 9.660 | 15,800 | +0.86(+9.77%) |
Apr 30, 2020 | 9.590 | 9.890 | 8.500 | 8.800 | 20,827 | -0.08(-0.90%) |
Apr 29, 2020 | 9.200 | 9.850 | 8.555 | 8.880 | 14,938 | +0.23(+2.66%) |
Apr 28, 2020 | 8.480 | 8.860 | 8.480 | 8.650 | 1,785 | +0.04(+0.46%) |
Apr 27, 2020 | 8.170 | 9.040 | 8.050 | 8.610 | 9,201 | -0.09(-1.04%) |
Apr 24, 2020 | 8.760 | 9.050 | 8.700 | 8.700 | 2,200 | +0.31(+3.70%) |
Apr 23, 2020 | 8.480 | 9.025 | 8.160 | 8.390 | 2,598 | -0.30(-3.40%) |
Apr 22, 2020 | 8.410 | 9.500 | 8.260 | 8.686 | 8,077 | +0.04(+0.41%) |
Apr 21, 2020 | 8.700 | 9.320 | 8.430 | 8.650 | 4,164 | -0.66(-7.14%) |
Apr 20, 2020 | 8.860 | 9.466 | 8.330 | 9.315 | 10,536 | +0.54(+6.21%) |
Apr 17, 2020 | 8.770 | 8.770 | 8.770 | 8.770 | 1,100 | +0.07(+0.80%) |
Apr 16, 2020 | 8.540 | 8.750 | 8.490 | 8.700 | 2,412 | -0.30(-3.33%) |
Apr 15, 2020 | 8.540 | 9.100 | 8.190 | 9.000 | 19,729 | -0.49(-5.16%) |
Apr 14, 2020 | 8.850 | 9.800 | 8.650 | 9.490 | 14,157 | +0.69(+7.84%) |
Apr 13, 2020 | 8.260 | 8.800 | 7.810 | 8.800 | 3,872 | +0.30(+3.53%) |
Apr 09, 2020 | 8.300 | 8.500 | 8.300 | 8.500 | 1,000 | +0.21(+2.53%) |
Apr 08, 2020 | 8.000 | 8.490 | 7.520 | 8.290 | 7,694 | +0.56(+7.20%) |
Apr 07, 2020 | 8.010 | 8.020 | 7.460 | 7.733 | 3,486 | +0.34(+4.65%) |
Apr 06, 2020 | 6.900 | 7.920 | 6.900 | 7.390 | 9,607 | -0.09(-1.24%) |
Apr 03, 2020 | 7.210 | 7.483 | 7.000 | 7.483 | 1,300 | +0.14(+1.95%) |
Apr 02, 2020 | 7.170 | 7.534 | 7.110 | 7.340 | 14,207 | +0.27(+3.82%) |