Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.17 | 11.49 | 10.91 | 11.44 | 655,604 | +0.22(+1.96%) |
Jun 29, 2020 | 11.31 | 11.83 | 11.14 | 11.22 | 611,369 | +0.07(+0.63%) |
Jun 26, 2020 | 11.77 | 11.94 | 11.06 | 11.15 | 2,012,400 | -0.69(-5.83%) |
Jun 25, 2020 | 11.44 | 11.99 | 11.37 | 11.84 | 620,099 | +0.38(+3.32%) |
Jun 24, 2020 | 11.79 | 11.89 | 11.36 | 11.46 | 444,500 | -0.43(-3.62%) |
Jun 23, 2020 | 11.82 | 12.08 | 11.69 | 11.89 | 518,130 | +0.17(+1.45%) |
Jun 22, 2020 | 11.18 | 11.80 | 11.01 | 11.72 | 897,382 | +0.57(+5.11%) |
Jun 19, 2020 | 11.50 | 11.88 | 10.95 | 11.15 | 2,608,100 | -0.32(-2.79%) |
Jun 18, 2020 | 11.20 | 11.50 | 11.15 | 11.47 | 381,619 | +0.16(+1.41%) |
Jun 17, 2020 | 11.40 | 11.45 | 11.08 | 11.31 | 489,312 | -0.06(-0.53%) |
Jun 16, 2020 | 11.32 | 11.46 | 11.05 | 11.37 | 629,321 | +0.25(+2.25%) |
Jun 15, 2020 | 10.46 | 11.30 | 10.26 | 11.12 | 568,078 | +0.45(+4.22%) |
Jun 12, 2020 | 10.87 | 10.92 | 10.25 | 10.67 | 562,200 | +0.10(+0.95%) |
Jun 11, 2020 | 10.77 | 10.99 | 10.52 | 10.57 | 736,625 | -0.34(-3.12%) |
Jun 10, 2020 | 11.14 | 11.32 | 10.86 | 10.91 | 747,705 | -0.18(-1.62%) |
Jun 09, 2020 | 11.18 | 11.38 | 10.76 | 11.09 | 1,068,214 | -0.55(-4.73%) |
Jun 08, 2020 | 11.51 | 11.83 | 11.41 | 11.64 | 453,889 | +0.18(+1.57%) |
Jun 05, 2020 | 11.56 | 11.94 | 11.43 | 11.46 | 584,800 | -0.02(-0.17%) |
Jun 04, 2020 | 11.46 | 11.73 | 11.27 | 11.48 | 678,280 | +0.02(+0.17%) |
Jun 03, 2020 | 11.39 | 11.59 | 11.03 | 11.46 | 741,910 | +0.06(+0.53%) |
Jun 02, 2020 | 12.00 | 12.05 | 11.37 | 11.40 | 2,502,106 | -0.50(-4.20%) |
Jun 01, 2020 | 11.69 | 12.04 | 11.39 | 11.90 | 914,019 | +0.18(+1.54%) |
May 29, 2020 | 11.22 | 11.80 | 11.22 | 11.72 | 905,000 | +0.67(+6.06%) |
May 28, 2020 | 11.21 | 11.22 | 10.67 | 11.05 | 944,052 | -0.07(-0.63%) |
May 27, 2020 | 11.29 | 11.36 | 10.86 | 11.12 | 638,752 | -0.05(-0.45%) |
May 26, 2020 | 11.71 | 11.71 | 11.01 | 11.17 | 758,315 | -0.20(-1.76%) |
May 22, 2020 | 11.29 | 11.41 | 11.02 | 11.37 | 270,100 | +0.07(+0.62%) |
May 21, 2020 | 11.74 | 11.74 | 11.16 | 11.30 | 415,600 | -0.44(-3.75%) |
May 20, 2020 | 11.18 | 12.13 | 11.10 | 11.74 | 906,399 | +0.74(+6.73%) |
May 19, 2020 | 11.65 | 11.75 | 10.94 | 11.00 | 431,738 | -0.70(-5.98%) |
May 18, 2020 | 11.82 | 12.10 | 11.54 | 11.70 | 413,737 | +0.24(+2.09%) |
May 15, 2020 | 11.28 | 11.71 | 11.28 | 11.46 | 904,400 | +0.18(+1.60%) |
May 14, 2020 | 11.07 | 11.31 | 10.81 | 11.28 | 453,542 | +0.00(+0.00%) |
May 13, 2020 | 11.31 | 11.64 | 10.89 | 11.28 | 465,637 | -0.10(-0.88%) |
May 12, 2020 | 11.92 | 12.21 | 11.34 | 11.38 | 596,295 | -0.41(-3.52%) |
May 11, 2020 | 11.20 | 11.85 | 11.09 | 11.79 | 536,614 | +0.63(+5.69%) |
May 08, 2020 | 11.50 | 11.55 | 11.00 | 11.16 | 518,200 | -0.07(-0.62%) |
May 07, 2020 | 11.51 | 11.61 | 10.57 | 11.23 | 891,920 | -0.46(-3.93%) |
May 06, 2020 | 11.91 | 12.12 | 11.66 | 11.69 | 528,901 | -0.06(-0.51%) |
May 05, 2020 | 12.02 | 12.27 | 11.63 | 11.75 | 427,062 | +0.13(+1.12%) |
May 04, 2020 | 11.31 | 11.67 | 11.15 | 11.62 | 762,456 | +0.27(+2.38%) |
May 01, 2020 | 11.43 | 11.49 | 11.03 | 11.35 | 462,700 | -0.15(-1.30%) |
Apr 30, 2020 | 11.68 | 11.82 | 11.29 | 11.50 | 425,453 | -0.35(-2.95%) |
Apr 29, 2020 | 11.86 | 11.99 | 11.46 | 11.85 | 741,041 | +0.29(+2.51%) |
Apr 28, 2020 | 12.28 | 12.31 | 11.53 | 11.56 | 381,359 | -0.46(-3.83%) |
Apr 27, 2020 | 12.19 | 12.33 | 11.95 | 12.02 | 510,670 | +0.08(+0.67%) |
Apr 24, 2020 | 11.77 | 12.09 | 11.53 | 11.94 | 716,500 | +0.27(+2.31%) |
Apr 23, 2020 | 11.94 | 12.08 | 11.65 | 11.67 | 675,652 | -0.19(-1.60%) |
Apr 22, 2020 | 11.73 | 11.96 | 11.52 | 11.86 | 799,396 | +0.54(+4.77%) |
Apr 21, 2020 | 11.52 | 11.76 | 11.24 | 11.32 | 696,907 | -0.35(-3.00%) |
Apr 20, 2020 | 11.42 | 12.01 | 11.27 | 11.67 | 914,860 | +0.15(+1.30%) |
Apr 17, 2020 | 11.26 | 11.53 | 11.08 | 11.52 | 650,700 | +0.38(+3.41%) |
Apr 16, 2020 | 11.14 | 11.44 | 10.74 | 11.14 | 1,419,284 | +0.72(+6.91%) |
Apr 15, 2020 | 10.96 | 11.04 | 10.37 | 10.42 | 737,598 | -0.88(-7.79%) |
Apr 14, 2020 | 11.07 | 11.36 | 10.91 | 11.30 | 804,233 | +0.47(+4.34%) |
Apr 13, 2020 | 11.31 | 11.40 | 10.51 | 10.83 | 443,445 | -0.54(-4.75%) |
Apr 09, 2020 | 11.32 | 11.49 | 10.87 | 11.37 | 559,400 | +0.47(+4.31%) |
Apr 08, 2020 | 10.73 | 10.91 | 10.47 | 10.90 | 495,225 | +0.29(+2.73%) |
Apr 07, 2020 | 11.26 | 11.30 | 10.46 | 10.61 | 698,046 | -0.37(-3.37%) |
Apr 06, 2020 | 10.65 | 11.04 | 10.44 | 10.98 | 670,272 | +0.71(+6.91%) |
Apr 03, 2020 | 10.85 | 11.09 | 10.07 | 10.27 | 767,200 | -0.75(-6.81%) |
Apr 02, 2020 | 9.550 | 11.04 | 9.550 | 11.02 | 1,662,015 | +1.36(+14.08%) |