Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.11 | 10.23 | 9.968 | 10.11 | 4,041,268 | +0.18(+1.83%) |
Jun 29, 2020 | 9.793 | 9.933 | 9.605 | 9.926 | 3,877,913 | +0.17(+1.72%) |
Jun 26, 2020 | 9.996 | 10.09 | 9.737 | 9.758 | 4,546,481 | -0.22(-2.24%) |
Jun 25, 2020 | 9.891 | 10.03 | 9.765 | 9.982 | 2,441,690 | -0.01(-0.07%) |
Jun 24, 2020 | 10.19 | 10.21 | 9.748 | 9.989 | 3,359,329 | -0.26(-2.53%) |
Jun 23, 2020 | 10.35 | 10.39 | 10.23 | 10.25 | 2,660,236 | -0.02(-0.20%) |
Jun 22, 2020 | 10.34 | 10.37 | 10.12 | 10.27 | 3,029,282 | -0.12(-1.14%) |
Jun 19, 2020 | 10.66 | 10.66 | 10.36 | 10.39 | 3,871,170 | -0.11(-1.07%) |
Jun 18, 2020 | 10.35 | 10.55 | 10.26 | 10.50 | 2,759,080 | +0.05(+0.47%) |
Jun 17, 2020 | 10.57 | 10.70 | 10.43 | 10.45 | 2,430,822 | -0.10(-0.99%) |
Jun 16, 2020 | 10.91 | 10.91 | 10.44 | 10.56 | 2,857,624 | +0.01(+0.13%) |
Jun 15, 2020 | 9.933 | 10.63 | 9.786 | 10.54 | 4,119,082 | +0.20(+1.89%) |
Jun 12, 2020 | 10.39 | 10.65 | 10.06 | 10.35 | 5,368,747 | +0.34(+3.43%) |
Jun 11, 2020 | 10.18 | 10.30 | 9.908 | 10.00 | 7,925,426 | -0.62(-5.83%) |
Jun 10, 2020 | 10.89 | 10.94 | 10.36 | 10.62 | 6,134,226 | -0.20(-1.82%) |
Jun 09, 2020 | 10.83 | 10.85 | 10.59 | 10.82 | 4,923,220 | -0.20(-1.85%) |
Jun 08, 2020 | 10.70 | 11.09 | 10.70 | 11.02 | 4,767,782 | +0.48(+4.58%) |
Jun 05, 2020 | 10.96 | 11.08 | 10.52 | 10.54 | 4,394,887 | -0.10(-0.90%) |
Jun 04, 2020 | 10.62 | 10.72 | 10.41 | 10.64 | 3,708,174 | +0.03(+0.32%) |
Jun 03, 2020 | 10.68 | 10.75 | 10.55 | 10.60 | 3,449,440 | +0.10(+0.91%) |
Jun 02, 2020 | 10.43 | 10.55 | 10.28 | 10.51 | 4,943,247 | +0.18(+1.78%) |
Jun 01, 2020 | 10.08 | 10.43 | 10.07 | 10.32 | 2,694,884 | +0.29(+2.85%) |
May 29, 2020 | 10.11 | 10.26 | 9.966 | 10.04 | 4,036,765 | -0.22(-2.19%) |
May 28, 2020 | 10.58 | 10.68 | 10.16 | 10.26 | 4,159,254 | -0.27(-2.52%) |
May 27, 2020 | 10.71 | 10.77 | 10.23 | 10.53 | 3,084,591 | +0.09(+0.85%) |
May 26, 2020 | 10.32 | 10.61 | 10.28 | 10.44 | 5,755,478 | +0.42(+4.21%) |
May 22, 2020 | 9.860 | 10.06 | 9.799 | 10.02 | 3,155,789 | +0.22(+2.22%) |
May 21, 2020 | 9.738 | 9.867 | 9.690 | 9.799 | 2,523,595 | +0.06(+0.63%) |
May 20, 2020 | 9.690 | 9.826 | 9.575 | 9.738 | 3,043,343 | +0.28(+2.95%) |
May 19, 2020 | 9.398 | 9.622 | 9.302 | 9.459 | 2,935,447 | +0.10(+1.02%) |
May 18, 2020 | 9.398 | 9.520 | 9.248 | 9.364 | 4,046,937 | +0.26(+2.84%) |
May 15, 2020 | 8.874 | 9.207 | 8.772 | 9.105 | 2,778,417 | +0.19(+2.14%) |
May 14, 2020 | 8.595 | 9.003 | 8.288 | 8.914 | 4,165,835 | +0.14(+1.63%) |
May 13, 2020 | 9.173 | 9.241 | 8.547 | 8.772 | 5,140,469 | -0.47(-5.08%) |
May 12, 2020 | 9.459 | 9.541 | 9.228 | 9.241 | 3,044,144 | -0.16(-1.67%) |
May 11, 2020 | 9.119 | 9.425 | 9.037 | 9.398 | 3,459,875 | +0.16(+1.77%) |
May 08, 2020 | 9.139 | 9.302 | 9.037 | 9.234 | 2,698,328 | +0.22(+2.49%) |
May 07, 2020 | 9.153 | 9.296 | 8.983 | 9.010 | 4,287,874 | +0.03(+0.30%) |
May 06, 2020 | 8.697 | 9.119 | 8.629 | 8.983 | 6,754,333 | +0.34(+3.94%) |
May 05, 2020 | 8.969 | 9.255 | 8.588 | 8.642 | 5,400,747 | +0.20(+2.34%) |
May 04, 2020 | 8.214 | 8.459 | 8.118 | 8.445 | 5,155,185 | +0.02(+0.20%) |
May 01, 2020 | 8.533 | 8.537 | 8.282 | 8.428 | 3,519,348 | -0.31(-3.54%) |
Apr 30, 2020 | 8.717 | 8.880 | 8.533 | 8.738 | 3,502,796 | -0.12(-1.31%) |
Apr 29, 2020 | 8.642 | 8.908 | 8.629 | 8.853 | 5,390,806 | +0.48(+5.77%) |
Apr 28, 2020 | 8.704 | 8.840 | 8.336 | 8.370 | 5,353,959 | +0.03(+0.33%) |
Apr 27, 2020 | 8.009 | 8.506 | 7.948 | 8.343 | 7,992,671 | +0.42(+5.28%) |
Apr 24, 2020 | 7.730 | 7.989 | 7.601 | 7.924 | 6,005,773 | +0.20(+2.60%) |
Apr 23, 2020 | 7.798 | 7.798 | 7.492 | 7.724 | 4,176,878 | +0.13(+1.70%) |
Apr 22, 2020 | 7.798 | 7.853 | 7.540 | 7.594 | 4,417,757 | -0.04(-0.53%) |
Apr 21, 2020 | 7.656 | 7.928 | 7.519 | 7.635 | 5,196,829 | -0.33(-4.10%) |
Apr 20, 2020 | 8.064 | 8.302 | 7.826 | 7.962 | 4,486,392 | -0.31(-3.78%) |
Apr 17, 2020 | 8.547 | 8.642 | 8.207 | 8.275 | 4,222,219 | +0.19(+2.36%) |
Apr 16, 2020 | 8.499 | 8.499 | 7.894 | 8.084 | 4,939,382 | -0.19(-2.30%) |
Apr 15, 2020 | 8.520 | 8.676 | 8.064 | 8.275 | 6,505,200 | -0.69(-7.74%) |
Apr 14, 2020 | 8.983 | 9.285 | 8.751 | 8.969 | 4,760,710 | +0.17(+1.93%) |
Apr 13, 2020 | 9.228 | 9.241 | 8.193 | 8.799 | 9,864,098 | -0.12(-1.30%) |
Apr 09, 2020 | 8.778 | 9.248 | 8.629 | 8.914 | 10,009,475 | +0.93(+11.58%) |
Apr 08, 2020 | 7.771 | 8.261 | 7.662 | 7.989 | 9,206,884 | +0.50(+6.63%) |
Apr 07, 2020 | 7.159 | 7.710 | 7.152 | 7.492 | 8,687,218 | +0.88(+13.39%) |
Apr 06, 2020 | 6.744 | 7.118 | 6.506 | 6.608 | 6,878,103 | +0.39(+6.35%) |
Apr 03, 2020 | 6.601 | 6.621 | 6.046 | 6.213 | 7,987,565 | -0.35(-5.39%) |
Apr 02, 2020 | 6.825 | 6.873 | 6.444 | 6.567 | 7,379,358 | -0.18(-2.62%) |