Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.46 | 12.46 | 12.46 | 0 | +0.19(+1.55%) | |
Jun 29, 2020 | 12.40 | 12.50 | 12.26 | 12.27 | 69,586 | -0.18(-1.45%) |
Jun 26, 2020 | 12.74 | 12.76 | 12.45 | 12.45 | 76,385 | -0.30(-2.35%) |
Jun 25, 2020 | 12.80 | 12.85 | 12.67 | 12.75 | 45,776 | -0.14(-1.09%) |
Jun 24, 2020 | 13.00 | 13.02 | 12.60 | 12.89 | 53,198 | -0.22(-1.68%) |
Jun 23, 2020 | 13.10 | 13.18 | 12.91 | 13.11 | 56,107 | +0.16(+1.24%) |
Jun 22, 2020 | 12.94 | 13.00 | 12.80 | 12.95 | 39,022 | -0.05(-0.38%) |
Jun 19, 2020 | 13.07 | 13.31 | 12.93 | 13.00 | 41,325 | +0.02(+0.15%) |
Jun 18, 2020 | 12.86 | 13.06 | 12.86 | 12.98 | 41,697 | +0.05(+0.39%) |
Jun 17, 2020 | 13.09 | 13.09 | 12.84 | 12.93 | 60,197 | -0.05(-0.39%) |
Jun 16, 2020 | 13.25 | 13.29 | 12.85 | 12.98 | 84,039 | +0.06(+0.46%) |
Jun 15, 2020 | 12.54 | 12.99 | 12.37 | 12.92 | 366,346 | +0.22(+1.73%) |
Jun 12, 2020 | 13.11 | 13.13 | 12.69 | 12.70 | 166,722 | -0.11(-0.86%) |
Jun 11, 2020 | 12.88 | 12.88 | 12.61 | 12.81 | 68,804 | -0.39(-2.95%) |
Jun 10, 2020 | 13.54 | 13.58 | 13.11 | 13.20 | 91,541 | -0.40(-2.94%) |
Jun 09, 2020 | 13.79 | 13.79 | 13.44 | 13.60 | 50,689 | -0.19(-1.38%) |
Jun 08, 2020 | 13.85 | 13.89 | 13.56 | 13.79 | 89,313 | +0.13(+0.95%) |
Jun 05, 2020 | 13.80 | 13.84 | 13.46 | 13.66 | 123,254 | -0.03(-0.22%) |
Jun 04, 2020 | 13.88 | 13.88 | 13.56 | 13.69 | 81,611 | -0.14(-1.01%) |
Jun 03, 2020 | 13.84 | 13.99 | 13.75 | 13.83 | 63,319 | +0.05(+0.36%) |
Jun 02, 2020 | 14.05 | 14.10 | 13.61 | 13.78 | 103,585 | -0.29(-2.06%) |
Jun 01, 2020 | 13.85 | 14.10 | 13.83 | 14.07 | 85,189 | +0.15(+1.08%) |
May 29, 2020 | 13.67 | 13.98 | 13.49 | 13.92 | 159,216 | +0.25(+1.83%) |
May 28, 2020 | 14.10 | 14.10 | 13.60 | 13.67 | 122,226 | -0.36(-2.57%) |
May 27, 2020 | 14.18 | 14.18 | 13.80 | 14.03 | 88,976 | +0.02(+0.14%) |
May 26, 2020 | 13.59 | 14.01 | 13.58 | 14.01 | 254,944 | +0.48(+3.55%) |
May 25, 2020 | 13.46 | 13.64 | 13.34 | 13.53 | 52,790 | +0.14(+1.05%) |
May 22, 2020 | 13.27 | 13.46 | 13.13 | 13.39 | 58,494 | +0.09(+0.68%) |
May 21, 2020 | 13.29 | 13.34 | 13.10 | 13.30 | 47,270 | +0.03(+0.23%) |
May 20, 2020 | 13.39 | 13.47 | 13.19 | 13.27 | 126,658 | +0.03(+0.23%) |
May 19, 2020 | 13.50 | 13.54 | 13.15 | 13.24 | 94,469 | +0.27(+2.08%) |
May 15, 2020 | 12.97 | 12.97 | 12.97 | 0 | +0.23(+1.81%) | |
May 14, 2020 | 12.47 | 12.81 | 12.35 | 12.74 | 190,006 | +0.16(+1.27%) |
May 13, 2020 | 12.26 | 12.90 | 12.24 | 12.58 | 188,761 | +0.57(+4.75%) |
May 12, 2020 | 11.97 | 12.26 | 11.97 | 12.01 | 203,178 | +0.11(+0.92%) |
May 11, 2020 | 11.43 | 11.93 | 11.30 | 11.90 | 203,631 | +0.53(+4.66%) |
May 08, 2020 | 11.30 | 11.42 | 11.19 | 11.37 | 113,746 | +0.19(+1.70%) |
May 07, 2020 | 11.25 | 11.41 | 11.09 | 11.18 | 77,116 | -0.02(-0.18%) |
May 06, 2020 | 11.20 | 11.24 | 11.03 | 11.20 | 51,751 | +0.05(+0.45%) |
May 05, 2020 | 11.44 | 11.48 | 11.08 | 11.15 | 65,430 | -0.14(-1.24%) |
May 04, 2020 | 11.00 | 11.29 | 10.92 | 11.29 | 185,620 | +0.17(+1.53%) |
May 01, 2020 | 11.36 | 11.40 | 11.07 | 11.12 | 127,395 | -0.33(-2.88%) |
Apr 30, 2020 | 11.63 | 11.64 | 11.32 | 11.45 | 248,644 | -0.23(-1.97%) |
Apr 29, 2020 | 11.30 | 11.90 | 11.30 | 11.68 | 274,863 | +0.33(+2.91%) |
Apr 28, 2020 | 11.50 | 11.64 | 11.30 | 11.35 | 104,621 | -0.08(-0.70%) |
Apr 27, 2020 | 11.50 | 11.50 | 11.22 | 11.43 | 119,060 | +0.11(+0.97%) |
Apr 24, 2020 | 11.27 | 11.37 | 11.04 | 11.32 | 71,985 | +0.07(+0.62%) |
Apr 23, 2020 | 11.15 | 11.50 | 11.12 | 11.25 | 154,688 | +0.01(+0.09%) |
Apr 22, 2020 | 11.41 | 11.44 | 11.10 | 11.24 | 128,440 | +0.01(+0.09%) |
Apr 21, 2020 | 11.24 | 11.27 | 11.01 | 11.23 | 118,870 | -0.19(-1.66%) |
Apr 20, 2020 | 11.44 | 11.51 | 11.12 | 11.42 | 103,631 | -0.07(-0.61%) |
Apr 17, 2020 | 11.50 | 11.82 | 11.26 | 11.49 | 176,671 | +0.26(+2.32%) |
Apr 16, 2020 | 11.39 | 11.43 | 11.00 | 11.23 | 191,609 | -0.01(-0.09%) |
Apr 15, 2020 | 11.29 | 11.42 | 10.88 | 11.24 | 150,906 | -0.30(-2.60%) |
Apr 14, 2020 | 11.50 | 11.92 | 11.32 | 11.54 | 244,885 | +0.13(+1.14%) |
Apr 13, 2020 | 10.93 | 11.46 | 10.68 | 11.41 | 85,853 | +0.30(+2.70%) |
Apr 09, 2020 | 11.11 | 11.11 | 11.11 | 0 | -0.14(-1.24%) | |
Apr 08, 2020 | 10.64 | 11.32 | 10.47 | 11.25 | 173,006 | +0.70(+6.64%) |
Apr 07, 2020 | 10.64 | 10.96 | 10.44 | 10.55 | 224,102 | +0.28(+2.73%) |
Apr 06, 2020 | 10.30 | 10.45 | 10.15 | 10.27 | 110,302 | +0.25(+2.50%) |
Apr 03, 2020 | 10.24 | 10.31 | 9.950 | 10.02 | 85,103 | -0.23(-2.24%) |
Apr 02, 2020 | 10.60 | 10.95 | 10.14 | 10.25 | 122,457 | -0.38(-3.57%) |