Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.40 | 12.79 | 12.40 | 12.69 | 547,506 | +0.16(+1.25%) |
Jun 29, 2020 | 11.83 | 12.64 | 11.73 | 12.53 | 747,405 | +0.92(+7.90%) |
Jun 26, 2020 | 12.18 | 12.18 | 11.54 | 11.62 | 1,590,521 | -0.79(-6.36%) |
Jun 25, 2020 | 11.87 | 12.43 | 11.76 | 12.41 | 603,295 | +0.45(+3.74%) |
Jun 24, 2020 | 12.42 | 12.46 | 11.88 | 11.96 | 826,112 | -0.63(-4.97%) |
Jun 23, 2020 | 13.16 | 13.38 | 12.46 | 12.58 | 946,230 | -0.41(-3.18%) |
Jun 22, 2020 | 12.71 | 13.09 | 12.62 | 13.00 | 560,267 | +0.12(+0.91%) |
Jun 19, 2020 | 13.31 | 13.47 | 12.61 | 12.88 | 2,819,175 | -0.15(-1.12%) |
Jun 18, 2020 | 12.63 | 13.21 | 12.63 | 13.03 | 814,283 | +0.16(+1.28%) |
Jun 17, 2020 | 13.37 | 13.37 | 12.72 | 12.86 | 789,073 | -0.46(-3.46%) |
Jun 16, 2020 | 13.45 | 13.83 | 12.99 | 13.32 | 1,960,084 | +0.50(+3.89%) |
Jun 15, 2020 | 12.12 | 13.05 | 11.96 | 12.82 | 873,950 | +0.25(+2.02%) |
Jun 12, 2020 | 12.77 | 13.03 | 12.17 | 12.57 | 896,009 | +0.43(+3.56%) |
Jun 11, 2020 | 12.42 | 12.72 | 12.05 | 12.14 | 560,993 | -1.33(-9.85%) |
Jun 10, 2020 | 14.30 | 14.30 | 13.46 | 13.46 | 734,382 | -1.01(-6.95%) |
Jun 09, 2020 | 14.58 | 14.82 | 14.06 | 14.47 | 694,765 | -0.55(-3.63%) |
Jun 08, 2020 | 15.11 | 15.35 | 14.80 | 15.01 | 650,557 | +0.26(+1.78%) |
Jun 05, 2020 | 14.69 | 14.97 | 14.05 | 14.75 | 762,841 | +1.28(+9.49%) |
Jun 04, 2020 | 12.95 | 13.59 | 12.84 | 13.47 | 600,714 | +0.43(+3.32%) |
Jun 03, 2020 | 12.93 | 13.32 | 12.60 | 13.04 | 413,858 | +0.63(+5.08%) |
Jun 02, 2020 | 12.50 | 12.64 | 12.16 | 12.41 | 581,895 | +0.11(+0.92%) |
Jun 01, 2020 | 12.35 | 12.62 | 12.26 | 12.30 | 669,832 | +0.03(+0.23%) |
May 29, 2020 | 12.35 | 12.42 | 12.00 | 12.27 | 670,943 | -0.34(-2.68%) |
May 28, 2020 | 13.50 | 13.50 | 12.57 | 12.61 | 584,980 | -0.58(-4.38%) |
May 27, 2020 | 12.77 | 13.27 | 12.26 | 13.19 | 517,282 | +1.04(+8.55%) |
May 26, 2020 | 11.86 | 12.34 | 11.61 | 12.15 | 855,828 | +0.87(+7.67%) |
May 22, 2020 | 11.37 | 11.60 | 11.16 | 11.28 | 380,676 | -0.05(-0.41%) |
May 21, 2020 | 11.30 | 11.59 | 11.30 | 11.33 | 635,309 | -0.05(-0.41%) |
May 20, 2020 | 10.78 | 11.42 | 10.72 | 11.38 | 687,143 | +0.84(+7.94%) |
May 19, 2020 | 11.15 | 11.15 | 10.53 | 10.54 | 587,410 | -0.79(-6.97%) |
May 18, 2020 | 10.69 | 11.43 | 10.69 | 11.33 | 856,368 | +1.02(+9.84%) |
May 15, 2020 | 10.31 | 10.33 | 10.06 | 10.31 | 951,425 | -0.03(-0.27%) |
May 14, 2020 | 10.11 | 10.47 | 9.693 | 10.34 | 648,486 | -0.04(-0.36%) |
May 13, 2020 | 10.81 | 10.90 | 10.13 | 10.38 | 580,992 | -0.55(-4.99%) |
May 12, 2020 | 11.51 | 11.83 | 10.91 | 10.92 | 783,184 | -0.57(-4.99%) |
May 11, 2020 | 12.04 | 12.04 | 11.33 | 11.50 | 1,220,544 | -0.72(-5.92%) |
May 08, 2020 | 11.85 | 12.25 | 11.73 | 12.22 | 683,494 | +0.64(+5.52%) |
May 07, 2020 | 11.66 | 11.91 | 11.47 | 11.58 | 483,179 | +0.04(+0.33%) |
May 06, 2020 | 12.13 | 12.13 | 11.35 | 11.55 | 673,927 | -0.54(-4.44%) |
May 05, 2020 | 12.98 | 13.05 | 12.08 | 12.08 | 584,852 | -0.60(-4.74%) |
May 04, 2020 | 12.41 | 12.76 | 12.22 | 12.68 | 507,903 | +0.00(+0.00%) |
May 01, 2020 | 12.80 | 13.68 | 12.49 | 12.68 | 837,083 | -1.21(-8.73%) |
Apr 30, 2020 | 14.22 | 14.50 | 13.78 | 13.90 | 637,447 | -0.78(-5.32%) |
Apr 29, 2020 | 14.17 | 14.95 | 13.97 | 14.68 | 592,544 | +1.02(+7.43%) |
Apr 28, 2020 | 13.79 | 14.02 | 13.48 | 13.66 | 509,149 | +0.32(+2.40%) |
Apr 27, 2020 | 12.59 | 13.53 | 12.05 | 13.34 | 485,441 | +0.95(+7.66%) |
Apr 24, 2020 | 12.46 | 12.57 | 12.08 | 12.39 | 480,871 | +0.04(+0.34%) |
Apr 23, 2020 | 12.28 | 12.69 | 12.20 | 12.35 | 379,318 | +0.15(+1.19%) |
Apr 22, 2020 | 12.78 | 13.03 | 12.04 | 12.20 | 489,131 | -0.29(-2.33%) |
Apr 21, 2020 | 12.45 | 12.76 | 12.26 | 12.49 | 403,206 | -0.42(-3.28%) |
Apr 20, 2020 | 12.50 | 13.22 | 12.33 | 12.92 | 453,920 | +0.08(+0.59%) |
Apr 17, 2020 | 12.23 | 12.93 | 12.23 | 12.84 | 525,224 | +0.82(+6.80%) |
Apr 16, 2020 | 12.42 | 12.63 | 11.61 | 12.02 | 1,017,300 | -0.40(-3.25%) |
Apr 15, 2020 | 12.34 | 12.66 | 11.99 | 12.43 | 850,115 | -0.44(-3.43%) |
Apr 14, 2020 | 13.12 | 13.33 | 12.47 | 12.87 | 1,104,482 | +0.05(+0.37%) |
Apr 13, 2020 | 13.85 | 13.85 | 12.72 | 12.82 | 861,964 | -1.05(-7.59%) |
Apr 09, 2020 | 12.99 | 13.92 | 12.99 | 13.88 | 1,120,650 | +0.89(+6.88%) |
Apr 08, 2020 | 12.51 | 13.19 | 12.46 | 12.98 | 950,194 | +0.68(+5.50%) |
Apr 07, 2020 | 13.00 | 13.11 | 12.18 | 12.31 | 748,504 | -0.10(-0.83%) |
Apr 06, 2020 | 12.37 | 12.64 | 12.09 | 12.41 | 619,012 | +0.60(+5.10%) |
Apr 03, 2020 | 12.20 | 12.43 | 11.55 | 11.81 | 718,913 | -0.59(-4.78%) |
Apr 02, 2020 | 11.96 | 12.63 | 11.96 | 12.40 | 878,815 | +0.32(+2.65%) |