Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.50 | 11.62 | 11.30 | 11.48 | 74,941 | -0.04(-0.33%) |
Jun 29, 2020 | 11.27 | 11.52 | 11.12 | 11.52 | 131,215 | +0.09(+0.75%) |
Jun 26, 2020 | 11.86 | 11.86 | 11.36 | 11.43 | 136,914 | -0.21(-1.77%) |
Jun 25, 2020 | 11.36 | 11.67 | 11.32 | 11.64 | 112,737 | -0.06(-0.53%) |
Jun 24, 2020 | 12.11 | 12.19 | 11.57 | 11.70 | 346,563 | -0.13(-1.13%) |
Jun 23, 2020 | 11.94 | 12.13 | 11.82 | 11.84 | 79,706 | +0.00(+0.00%) |
Jun 22, 2020 | 11.47 | 11.89 | 11.36 | 11.84 | 119,837 | +0.55(+4.83%) |
Jun 19, 2020 | 11.97 | 11.97 | 11.26 | 11.29 | 121,144 | -0.27(-2.36%) |
Jun 18, 2020 | 11.53 | 11.67 | 11.44 | 11.56 | 137,150 | -0.08(-0.70%) |
Jun 17, 2020 | 11.57 | 11.80 | 11.52 | 11.64 | 218,137 | +0.34(+2.96%) |
Jun 16, 2020 | 11.90 | 11.90 | 10.95 | 11.31 | 415,228 | +0.76(+7.17%) |
Jun 15, 2020 | 9.939 | 10.75 | 9.748 | 10.55 | 596,100 | -1.24(-10.52%) |
Jun 12, 2020 | 12.01 | 12.04 | 11.28 | 11.79 | 202,081 | +0.41(+3.57%) |
Jun 11, 2020 | 12.35 | 12.49 | 11.30 | 11.39 | 318,868 | -2.24(-16.44%) |
Jun 10, 2020 | 13.43 | 13.75 | 13.19 | 13.63 | 175,119 | +0.39(+2.97%) |
Jun 09, 2020 | 12.86 | 13.24 | 12.73 | 13.23 | 270,651 | -0.49(-3.56%) |
Jun 08, 2020 | 13.38 | 13.76 | 13.08 | 13.72 | 233,595 | +0.12(+0.92%) |
Jun 05, 2020 | 13.38 | 13.78 | 13.29 | 13.60 | 286,151 | +1.54(+12.79%) |
Jun 04, 2020 | 12.06 | 12.32 | 11.88 | 12.06 | 422,044 | -0.74(-5.76%) |
Jun 03, 2020 | 12.31 | 12.82 | 12.26 | 12.79 | 619,678 | +1.45(+12.74%) |
Jun 02, 2020 | 11.10 | 11.49 | 11.05 | 11.35 | 317,961 | +0.78(+7.34%) |
Jun 01, 2020 | 10.24 | 10.59 | 10.17 | 10.57 | 161,981 | +0.76(+7.71%) |
May 29, 2020 | 9.460 | 9.920 | 9.384 | 9.815 | 176,390 | +0.52(+5.56%) |
May 28, 2020 | 9.537 | 9.681 | 9.288 | 9.298 | 129,231 | -0.28(-2.90%) |
May 27, 2020 | 9.566 | 9.585 | 9.192 | 9.575 | 163,656 | +0.03(+0.30%) |
May 26, 2020 | 9.642 | 9.805 | 9.470 | 9.547 | 238,449 | +0.88(+10.17%) |
May 22, 2020 | 8.666 | 8.666 | 8.426 | 8.666 | 152,579 | -0.34(-3.83%) |
May 21, 2020 | 9.250 | 9.346 | 8.977 | 9.010 | 90,085 | -0.32(-3.39%) |
May 20, 2020 | 9.326 | 9.527 | 9.269 | 9.326 | 107,316 | +0.36(+4.06%) |
May 19, 2020 | 9.125 | 9.269 | 8.963 | 8.963 | 216,529 | -0.06(-0.64%) |
May 18, 2020 | 8.656 | 9.106 | 8.656 | 9.020 | 215,960 | +1.00(+12.41%) |
May 15, 2020 | 8.091 | 8.177 | 7.957 | 8.024 | 115,191 | -0.51(-5.95%) |
May 14, 2020 | 7.967 | 8.532 | 7.861 | 8.532 | 435,231 | +0.21(+2.53%) |
May 13, 2020 | 8.599 | 8.723 | 8.168 | 8.321 | 210,253 | +0.04(+0.46%) |
May 12, 2020 | 8.551 | 8.790 | 8.244 | 8.283 | 177,633 | -0.23(-2.70%) |
May 11, 2020 | 8.321 | 8.618 | 8.283 | 8.512 | 204,177 | -0.46(-5.12%) |
May 08, 2020 | 8.800 | 9.125 | 8.789 | 8.972 | 175,033 | +0.32(+3.71%) |
May 07, 2020 | 8.532 | 8.714 | 8.465 | 8.651 | 232,777 | +0.45(+5.43%) |
May 06, 2020 | 8.484 | 8.484 | 8.168 | 8.206 | 137,028 | -0.16(-1.95%) |
May 05, 2020 | 8.532 | 8.584 | 8.331 | 8.369 | 157,542 | +0.15(+1.86%) |
May 04, 2020 | 7.967 | 8.216 | 7.897 | 8.216 | 121,117 | +0.16(+2.02%) |
May 01, 2020 | 8.235 | 8.331 | 7.871 | 8.053 | 192,160 | -0.96(-10.63%) |
Apr 30, 2020 | 9.384 | 9.547 | 8.790 | 9.010 | 178,541 | -0.59(-6.18%) |
Apr 29, 2020 | 9.250 | 9.614 | 9.221 | 9.604 | 496,686 | +0.79(+9.02%) |
Apr 28, 2020 | 9.077 | 9.202 | 8.809 | 8.809 | 240,227 | +0.02(+0.22%) |
Apr 27, 2020 | 8.541 | 8.840 | 8.512 | 8.790 | 204,863 | +0.68(+8.38%) |
Apr 24, 2020 | 8.053 | 8.134 | 7.871 | 8.110 | 169,184 | +0.00(+0.00%) |
Apr 23, 2020 | 8.292 | 8.541 | 8.101 | 8.110 | 155,699 | +0.04(+0.47%) |
Apr 22, 2020 | 8.062 | 8.146 | 7.995 | 8.072 | 131,602 | +0.64(+8.63%) |
Apr 21, 2020 | 7.641 | 7.660 | 7.344 | 7.430 | 222,891 | -0.68(-8.38%) |
Apr 20, 2020 | 8.302 | 8.465 | 8.062 | 8.110 | 196,466 | -0.57(-6.62%) |
Apr 17, 2020 | 8.761 | 8.848 | 8.503 | 8.685 | 365,104 | +0.87(+11.15%) |
Apr 16, 2020 | 7.871 | 8.015 | 7.603 | 7.813 | 130,530 | +0.26(+3.42%) |
Apr 15, 2020 | 7.574 | 7.612 | 7.325 | 7.555 | 203,622 | -0.71(-8.57%) |
Apr 14, 2020 | 8.235 | 8.455 | 8.101 | 8.264 | 298,027 | +0.55(+7.11%) |
Apr 13, 2020 | 7.785 | 7.785 | 7.478 | 7.715 | 123,608 | -0.13(-1.62%) |
Apr 09, 2020 | 8.129 | 8.359 | 7.804 | 7.842 | 265,369 | -0.11(-1.33%) |
Apr 08, 2020 | 7.727 | 8.005 | 7.497 | 7.948 | 240,147 | +0.12(+1.59%) |
Apr 07, 2020 | 8.331 | 8.359 | 7.756 | 7.823 | 427,742 | +0.25(+3.29%) |
Apr 06, 2020 | 7.162 | 7.574 | 7.153 | 7.574 | 250,334 | +1.34(+21.45%) |
Apr 03, 2020 | 6.540 | 6.569 | 6.138 | 6.236 | 129,081 | -0.30(-4.64%) |
Apr 02, 2020 | 6.329 | 6.664 | 6.282 | 6.540 | 210,753 | +0.87(+15.37%) |