Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.91 | 12.93 | 12.91 | 12.93 | 20,600 | +0.02(+0.15%) |
Jun 29, 2020 | 12.90 | 12.93 | 12.90 | 12.91 | 156,168 | -0.01(-0.08%) |
Jun 26, 2020 | 12.88 | 12.94 | 12.87 | 12.92 | 86,300 | +1.86(+16.82%) |
Jun 25, 2020 | 11.32 | 11.32 | 11.06 | 11.06 | 4,886 | -0.08(-0.72%) |
Jun 24, 2020 | 11.20 | 11.22 | 11.05 | 11.14 | 3,127 | -0.07(-0.64%) |
Jun 23, 2020 | 11.23 | 11.29 | 11.20 | 11.21 | 2,047 | +0.12(+1.10%) |
Jun 22, 2020 | 11.26 | 11.30 | 10.87 | 11.09 | 6,118 | +0.24(+2.21%) |
Jun 19, 2020 | 11.36 | 11.47 | 10.66 | 10.85 | 43,200 | -0.47(-4.15%) |
Jun 18, 2020 | 11.31 | 11.42 | 11.31 | 11.32 | 3,660 | -0.02(-0.18%) |
Jun 17, 2020 | 11.39 | 11.39 | 11.32 | 11.34 | 1,090 | +0.07(+0.62%) |
Jun 16, 2020 | 11.26 | 11.48 | 11.24 | 11.27 | 4,461 | -0.05(-0.44%) |
Jun 15, 2020 | 11.16 | 11.32 | 11.16 | 11.32 | 23,997 | +0.16(+1.43%) |
Jun 12, 2020 | 11.33 | 11.34 | 10.88 | 11.16 | 35,400 | -0.20(-1.76%) |
Jun 11, 2020 | 11.31 | 11.79 | 11.30 | 11.36 | 3,722 | +0.04(+0.35%) |
Jun 10, 2020 | 11.25 | 11.35 | 11.25 | 11.32 | 7,437 | +0.21(+1.89%) |
Jun 09, 2020 | 11.45 | 11.75 | 11.09 | 11.11 | 32,000 | -0.51(-4.39%) |
Jun 08, 2020 | 11.65 | 11.79 | 11.57 | 11.62 | 1,996 | -0.04(-0.34%) |
Jun 05, 2020 | 11.42 | 11.80 | 11.42 | 11.66 | 1,500 | -0.07(-0.60%) |
Jun 04, 2020 | 11.75 | 11.81 | 11.73 | 11.73 | 5,887 | -0.06(-0.51%) |
Jun 03, 2020 | 11.91 | 11.91 | 11.73 | 11.79 | 5,284 | +0.00(+0.00%) |
Jun 02, 2020 | 11.77 | 12.04 | 11.47 | 11.79 | 5,071 | -0.39(-3.20%) |
Jun 01, 2020 | 12.39 | 12.39 | 11.41 | 12.18 | 17,571 | -0.32(-2.56%) |
May 29, 2020 | 12.40 | 12.51 | 12.38 | 12.50 | 11,000 | +0.05(+0.40%) |
May 28, 2020 | 12.40 | 12.52 | 12.36 | 12.45 | 2,825 | -0.09(-0.72%) |
May 27, 2020 | 12.29 | 12.54 | 12.29 | 12.54 | 4,298 | +0.13(+1.05%) |
May 26, 2020 | 12.65 | 12.65 | 12.30 | 12.41 | 47,965 | -0.02(-0.16%) |
May 22, 2020 | 11.38 | 12.43 | 11.35 | 12.43 | 20,600 | +1.08(+9.52%) |
May 21, 2020 | 11.36 | 11.36 | 11.34 | 11.35 | 1,360 | -0.04(-0.35%) |
May 20, 2020 | 11.34 | 11.39 | 11.34 | 11.39 | 13,718 | +0.04(+0.40%) |
May 19, 2020 | 11.36 | 11.36 | 11.35 | 11.35 | 1,783 | +0.01(+0.04%) |
May 18, 2020 | 11.39 | 11.39 | 11.32 | 11.34 | 9,614 | -0.05(-0.44%) |
May 15, 2020 | 11.35 | 11.39 | 11.35 | 11.39 | 1,200 | +0.06(+0.53%) |
May 14, 2020 | 11.43 | 11.47 | 11.33 | 11.33 | 8,555 | -0.01(-0.09%) |
May 13, 2020 | 11.33 | 11.39 | 11.33 | 11.34 | 2,138 | -0.05(-0.44%) |
May 12, 2020 | 11.37 | 11.39 | 11.37 | 11.39 | 449 | +0.03(+0.26%) |
May 11, 2020 | 11.31 | 11.39 | 11.30 | 11.36 | 9,718 | +0.02(+0.18%) |
May 08, 2020 | 11.40 | 11.40 | 11.31 | 11.34 | 9,900 | -0.05(-0.44%) |
May 07, 2020 | 11.39 | 11.40 | 11.37 | 11.39 | 3,122 | +0.03(+0.22%) |
May 06, 2020 | 11.36 | 11.46 | 11.35 | 11.37 | 12,826 | +0.00(+0.02%) |
May 05, 2020 | 11.47 | 11.47 | 11.36 | 11.36 | 738 | -0.09(-0.76%) |
May 04, 2020 | 11.35 | 11.50 | 11.33 | 11.45 | 10,393 | +0.10(+0.88%) |
May 01, 2020 | 11.52 | 11.52 | 11.35 | 11.35 | 7,900 | -0.24(-2.07%) |
Apr 30, 2020 | 11.40 | 11.82 | 11.31 | 11.59 | 16,409 | +0.23(+2.02%) |
Apr 29, 2020 | 11.39 | 11.40 | 11.36 | 11.36 | 1,803 | -0.03(-0.26%) |
Apr 28, 2020 | 11.38 | 11.40 | 11.36 | 11.39 | 15,322 | -0.01(-0.09%) |
Apr 27, 2020 | 11.27 | 11.40 | 11.26 | 11.40 | 11,713 | +0.08(+0.71%) |
Apr 24, 2020 | 11.37 | 11.37 | 11.30 | 11.32 | 1,500 | -0.05(-0.44%) |
Apr 23, 2020 | 11.35 | 11.37 | 11.35 | 11.37 | 6,204 | +0.02(+0.18%) |
Apr 22, 2020 | 11.25 | 11.40 | 11.25 | 11.35 | 52,478 | +0.10(+0.89%) |
Apr 21, 2020 | 11.21 | 11.25 | 11.20 | 11.25 | 2,165 | +0.03(+0.23%) |
Apr 20, 2020 | 11.30 | 11.30 | 11.21 | 11.22 | 5,561 | -0.03(-0.23%) |
Apr 17, 2020 | 11.23 | 11.26 | 11.22 | 11.25 | 20,000 | +0.03(+0.27%) |
Apr 16, 2020 | 11.24 | 11.24 | 11.19 | 11.22 | 11,548 | -0.02(-0.18%) |
Apr 15, 2020 | 11.21 | 11.25 | 11.15 | 11.24 | 18,270 | +0.00(+0.00%) |
Apr 14, 2020 | 11.10 | 11.38 | 11.10 | 11.24 | 118,614 | +0.13(+1.17%) |
Apr 13, 2020 | 11.05 | 11.17 | 11.03 | 11.11 | 77,140 | +0.08(+0.73%) |
Apr 09, 2020 | 10.75 | 11.14 | 10.75 | 11.03 | 288,500 | +2.30(+26.35%) |
Apr 08, 2020 | 8.690 | 8.730 | 8.550 | 8.730 | 6,468 | +0.08(+0.92%) |
Apr 07, 2020 | 8.650 | 8.650 | 8.650 | 8.650 | 159 | -0.01(-0.12%) |
Apr 06, 2020 | 8.660 | 8.660 | 8.630 | 8.660 | 1,047 | +0.48(+5.88%) |
Apr 03, 2020 | 8.670 | 8.670 | 8.100 | 8.179 | 9,700 | +0.02(+0.24%) |
Apr 02, 2020 | 8.160 | 8.700 | 8.160 | 8.160 | 10,504 | +0.09(+1.12%) |