Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.963 | 10.21 | 9.835 | 10.10 | 1,186,211 | +0.05(+0.46%) |
Jun 29, 2020 | 9.505 | 10.14 | 9.349 | 10.05 | 1,011,522 | +0.80(+8.61%) |
Jun 26, 2020 | 9.413 | 9.514 | 8.891 | 9.257 | 1,583,507 | -0.35(-3.63%) |
Jun 25, 2020 | 9.095 | 9.615 | 8.969 | 9.606 | 737,124 | +0.36(+3.88%) |
Jun 24, 2020 | 9.677 | 9.677 | 9.238 | 9.247 | 808,690 | -0.58(-5.93%) |
Jun 23, 2020 | 10.21 | 10.38 | 9.740 | 9.830 | 598,819 | -0.13(-1.35%) |
Jun 22, 2020 | 9.982 | 10.06 | 9.767 | 9.964 | 1,035,076 | -0.04(-0.36%) |
Jun 19, 2020 | 10.21 | 10.30 | 9.713 | 10.000 | 1,268,452 | -0.15(-1.50%) |
Jun 18, 2020 | 9.650 | 10.42 | 9.606 | 10.15 | 647,053 | +0.35(+3.57%) |
Jun 17, 2020 | 10.68 | 10.69 | 9.655 | 9.803 | 1,142,014 | -0.82(-7.76%) |
Jun 16, 2020 | 10.82 | 10.97 | 10.35 | 10.63 | 749,316 | +0.30(+2.86%) |
Jun 15, 2020 | 9.588 | 10.47 | 9.525 | 10.33 | 742,483 | +0.18(+1.77%) |
Jun 12, 2020 | 10.53 | 10.71 | 9.784 | 10.15 | 1,174,149 | +0.38(+3.85%) |
Jun 11, 2020 | 10.11 | 10.16 | 9.727 | 9.776 | 708,181 | -1.14(-10.43%) |
Jun 10, 2020 | 12.12 | 12.12 | 10.91 | 10.91 | 506,018 | -1.21(-9.98%) |
Jun 09, 2020 | 12.30 | 12.54 | 11.67 | 12.12 | 657,714 | -0.75(-5.85%) |
Jun 08, 2020 | 12.51 | 13.30 | 12.46 | 12.88 | 602,635 | +0.91(+7.64%) |
Jun 05, 2020 | 11.59 | 12.35 | 11.54 | 11.96 | 718,484 | +1.18(+10.97%) |
Jun 04, 2020 | 10.49 | 10.89 | 10.28 | 10.78 | 749,967 | +0.13(+1.18%) |
Jun 03, 2020 | 10.000 | 10.81 | 9.960 | 10.65 | 776,610 | +1.04(+10.81%) |
Jun 02, 2020 | 9.848 | 10.24 | 9.606 | 9.615 | 594,008 | -0.03(-0.28%) |
Jun 01, 2020 | 9.794 | 10.21 | 9.597 | 9.642 | 590,385 | -0.05(-0.55%) |
May 29, 2020 | 10.17 | 10.22 | 9.642 | 9.695 | 894,367 | -0.56(-5.50%) |
May 28, 2020 | 11.26 | 11.26 | 10.20 | 10.26 | 429,974 | -0.82(-7.44%) |
May 27, 2020 | 10.57 | 11.16 | 10.24 | 11.08 | 626,452 | +1.06(+10.55%) |
May 26, 2020 | 9.901 | 10.18 | 9.740 | 10.03 | 721,688 | +0.63(+6.67%) |
May 22, 2020 | 9.749 | 9.749 | 9.185 | 9.400 | 437,585 | -0.26(-2.69%) |
May 21, 2020 | 9.857 | 9.955 | 9.642 | 9.659 | 354,209 | -0.14(-1.46%) |
May 20, 2020 | 8.961 | 9.987 | 8.961 | 9.803 | 678,219 | +0.99(+11.18%) |
May 19, 2020 | 9.633 | 9.668 | 8.817 | 8.817 | 570,815 | -0.98(-9.97%) |
May 18, 2020 | 9.418 | 9.857 | 9.400 | 9.794 | 1,013,885 | +0.95(+10.74%) |
May 15, 2020 | 8.835 | 8.871 | 8.504 | 8.844 | 1,240,217 | -0.08(-0.90%) |
May 14, 2020 | 8.656 | 8.952 | 8.199 | 8.925 | 726,056 | -0.01(-0.10%) |
May 13, 2020 | 9.265 | 9.319 | 8.692 | 8.934 | 710,193 | -0.40(-4.32%) |
May 12, 2020 | 9.848 | 10.06 | 9.310 | 9.337 | 811,927 | -0.59(-5.96%) |
May 11, 2020 | 10.58 | 10.59 | 9.839 | 9.928 | 786,444 | -0.67(-6.34%) |
May 08, 2020 | 10.49 | 10.66 | 10.28 | 10.60 | 773,950 | +0.39(+3.77%) |
May 07, 2020 | 10.76 | 11.03 | 10.17 | 10.21 | 614,378 | -0.29(-2.73%) |
May 06, 2020 | 11.66 | 11.66 | 10.40 | 10.50 | 939,030 | -1.16(-9.98%) |
May 05, 2020 | 13.35 | 13.68 | 11.54 | 11.67 | 710,239 | -2.28(-16.32%) |
May 04, 2020 | 14.24 | 14.31 | 13.68 | 13.94 | 264,719 | -0.55(-3.77%) |
May 01, 2020 | 14.78 | 14.83 | 14.00 | 14.49 | 295,741 | -0.78(-5.11%) |
Apr 30, 2020 | 15.94 | 15.98 | 15.14 | 15.27 | 307,590 | -1.29(-7.79%) |
Apr 29, 2020 | 16.19 | 16.84 | 15.85 | 16.56 | 345,798 | +1.12(+7.25%) |
Apr 28, 2020 | 15.72 | 15.96 | 15.20 | 15.44 | 310,196 | +0.34(+2.26%) |
Apr 27, 2020 | 13.98 | 15.34 | 13.98 | 15.10 | 541,881 | +1.24(+8.92%) |
Apr 24, 2020 | 13.78 | 14.12 | 13.72 | 13.86 | 296,969 | +0.08(+0.58%) |
Apr 23, 2020 | 13.55 | 14.17 | 13.55 | 13.78 | 215,071 | +0.16(+1.18%) |
Apr 22, 2020 | 13.87 | 13.87 | 13.58 | 13.62 | 435,616 | +0.13(+0.93%) |
Apr 21, 2020 | 13.02 | 13.72 | 12.90 | 13.49 | 267,889 | -0.09(-0.66%) |
Apr 20, 2020 | 13.29 | 14.14 | 13.25 | 13.58 | 388,196 | -0.14(-1.04%) |
Apr 17, 2020 | 12.80 | 13.90 | 12.80 | 13.73 | 518,384 | +1.37(+11.09%) |
Apr 16, 2020 | 13.02 | 13.24 | 11.97 | 12.36 | 502,784 | -0.62(-4.76%) |
Apr 15, 2020 | 13.98 | 13.98 | 12.81 | 12.97 | 367,379 | -1.18(-8.35%) |
Apr 14, 2020 | 14.78 | 15.11 | 13.99 | 14.16 | 372,962 | -0.37(-2.53%) |
Apr 13, 2020 | 15.46 | 15.46 | 14.23 | 14.53 | 274,159 | -0.84(-5.48%) |
Apr 09, 2020 | 14.24 | 15.46 | 13.90 | 15.37 | 463,812 | +1.64(+11.95%) |
Apr 08, 2020 | 13.75 | 14.10 | 13.15 | 13.73 | 374,243 | +0.20(+1.46%) |
Apr 07, 2020 | 13.70 | 14.27 | 13.33 | 13.53 | 581,545 | +0.24(+1.82%) |
Apr 06, 2020 | 12.90 | 13.43 | 12.75 | 13.29 | 414,200 | +1.00(+8.17%) |
Apr 03, 2020 | 12.99 | 13.32 | 12.03 | 12.28 | 456,892 | -0.85(-6.48%) |
Apr 02, 2020 | 12.71 | 13.23 | 12.50 | 13.14 | 409,609 | +0.34(+2.66%) |