Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.88 | 13.13 | 12.69 | 13.03 | 89,466 | +0.12(+0.93%) |
Jun 29, 2020 | 13.52 | 13.69 | 12.78 | 12.91 | 90,904 | -0.54(-4.01%) |
Jun 26, 2020 | 13.23 | 13.67 | 12.86 | 13.45 | 325,500 | +0.18(+1.36%) |
Jun 25, 2020 | 12.96 | 13.36 | 12.91 | 13.27 | 135,287 | +0.28(+2.16%) |
Jun 24, 2020 | 13.05 | 13.11 | 12.38 | 12.99 | 98,971 | -0.17(-1.29%) |
Jun 23, 2020 | 13.14 | 13.35 | 12.97 | 13.16 | 83,984 | +0.14(+1.08%) |
Jun 22, 2020 | 13.00 | 13.37 | 12.78 | 13.02 | 195,277 | +0.01(+0.08%) |
Jun 19, 2020 | 13.25 | 13.43 | 13.00 | 13.01 | 168,700 | -0.15(-1.14%) |
Jun 18, 2020 | 13.25 | 13.49 | 13.09 | 13.16 | 186,869 | -0.17(-1.28%) |
Jun 17, 2020 | 13.74 | 13.75 | 13.25 | 13.33 | 129,416 | -0.36(-2.63%) |
Jun 16, 2020 | 13.11 | 13.72 | 12.33 | 13.69 | 179,475 | +0.85(+6.62%) |
Jun 15, 2020 | 11.67 | 12.92 | 11.47 | 12.84 | 220,285 | +0.93(+7.81%) |
Jun 12, 2020 | 12.24 | 12.26 | 11.46 | 11.91 | 145,700 | -0.12(-1.00%) |
Jun 11, 2020 | 11.44 | 12.32 | 11.44 | 12.03 | 172,965 | -0.17(-1.39%) |
Jun 10, 2020 | 13.82 | 13.85 | 12.10 | 12.20 | 191,899 | -1.43(-10.49%) |
Jun 09, 2020 | 12.85 | 14.15 | 12.54 | 13.63 | 368,786 | +0.78(+6.07%) |
Jun 08, 2020 | 12.40 | 12.91 | 12.05 | 12.85 | 247,008 | +0.78(+6.46%) |
Jun 05, 2020 | 12.31 | 12.61 | 11.63 | 12.07 | 218,500 | -0.05(-0.41%) |
Jun 04, 2020 | 12.34 | 12.52 | 11.91 | 12.12 | 163,980 | -0.36(-2.88%) |
Jun 03, 2020 | 12.51 | 12.53 | 11.96 | 12.48 | 123,367 | +0.13(+1.05%) |
Jun 02, 2020 | 11.52 | 12.42 | 11.20 | 12.35 | 270,925 | +0.96(+8.43%) |
Jun 01, 2020 | 11.14 | 11.80 | 11.14 | 11.39 | 133,386 | +0.03(+0.26%) |
May 29, 2020 | 11.59 | 11.60 | 10.99 | 11.36 | 268,900 | -0.17(-1.47%) |
May 28, 2020 | 12.25 | 12.25 | 11.43 | 11.53 | 134,188 | -0.62(-5.10%) |
May 27, 2020 | 12.36 | 12.50 | 11.81 | 12.15 | 143,877 | -0.13(-1.06%) |
May 26, 2020 | 11.91 | 13.09 | 11.67 | 12.28 | 208,993 | +0.69(+5.95%) |
May 22, 2020 | 11.20 | 11.65 | 11.01 | 11.59 | 113,200 | +0.44(+3.95%) |
May 21, 2020 | 11.06 | 11.39 | 10.80 | 11.15 | 97,292 | +0.02(+0.18%) |
May 20, 2020 | 10.91 | 11.28 | 10.58 | 11.13 | 168,777 | +0.47(+4.41%) |
May 19, 2020 | 9.850 | 11.00 | 9.735 | 10.66 | 138,111 | +0.75(+7.57%) |
May 18, 2020 | 10.15 | 10.24 | 9.750 | 9.910 | 92,054 | -0.10(-1.00%) |
May 15, 2020 | 9.590 | 10.05 | 9.440 | 10.01 | 42,800 | +0.51(+5.37%) |
May 14, 2020 | 9.590 | 9.750 | 9.340 | 9.500 | 112,935 | -0.27(-2.76%) |
May 13, 2020 | 9.900 | 9.930 | 9.210 | 9.770 | 104,378 | -0.16(-1.61%) |
May 12, 2020 | 10.41 | 10.41 | 9.760 | 9.930 | 48,106 | -0.48(-4.61%) |
May 11, 2020 | 10.84 | 10.96 | 10.33 | 10.41 | 154,939 | -0.42(-3.88%) |
May 08, 2020 | 10.73 | 11.03 | 10.73 | 10.83 | 42,000 | +0.32(+3.04%) |
May 07, 2020 | 10.78 | 10.85 | 10.30 | 10.51 | 90,823 | -0.03(-0.28%) |
May 06, 2020 | 10.42 | 10.85 | 10.02 | 10.54 | 76,447 | +0.13(+1.25%) |
May 05, 2020 | 9.800 | 11.63 | 9.800 | 10.41 | 346,364 | +1.13(+12.18%) |
May 04, 2020 | 9.330 | 9.530 | 9.150 | 9.280 | 93,005 | -0.06(-0.64%) |
May 01, 2020 | 9.080 | 9.390 | 8.660 | 9.340 | 72,000 | +0.03(+0.32%) |
Apr 30, 2020 | 9.780 | 9.802 | 9.190 | 9.310 | 52,618 | -0.68(-6.81%) |
Apr 29, 2020 | 10.00 | 10.23 | 9.730 | 9.990 | 58,486 | +0.24(+2.46%) |
Apr 28, 2020 | 9.840 | 9.970 | 9.420 | 9.750 | 72,090 | +0.15(+1.56%) |
Apr 27, 2020 | 9.560 | 9.800 | 9.520 | 9.600 | 52,826 | +0.09(+0.95%) |
Apr 24, 2020 | 9.360 | 9.640 | 9.200 | 9.510 | 83,400 | +0.13(+1.39%) |
Apr 23, 2020 | 9.120 | 9.750 | 9.070 | 9.380 | 109,837 | +0.21(+2.29%) |
Apr 22, 2020 | 9.310 | 9.450 | 9.050 | 9.170 | 38,089 | +0.00(+0.00%) |
Apr 21, 2020 | 9.210 | 9.360 | 8.940 | 9.170 | 50,411 | -0.31(-3.27%) |
Apr 20, 2020 | 9.140 | 9.850 | 9.140 | 9.480 | 85,957 | +0.08(+0.85%) |
Apr 17, 2020 | 10.27 | 10.61 | 9.220 | 9.400 | 187,500 | -0.56(-5.62%) |
Apr 16, 2020 | 9.180 | 9.980 | 9.160 | 9.960 | 184,166 | +0.80(+8.73%) |
Apr 15, 2020 | 8.900 | 9.825 | 8.580 | 9.160 | 101,340 | +0.14(+1.55%) |
Apr 14, 2020 | 8.640 | 9.090 | 8.640 | 9.020 | 91,827 | +0.47(+5.50%) |
Apr 13, 2020 | 8.500 | 8.690 | 8.200 | 8.550 | 77,704 | +0.09(+1.06%) |
Apr 09, 2020 | 8.980 | 8.990 | 8.310 | 8.460 | 72,900 | -0.27(-3.09%) |
Apr 08, 2020 | 8.640 | 8.814 | 8.150 | 8.730 | 68,977 | +0.23(+2.71%) |
Apr 07, 2020 | 8.650 | 9.020 | 8.050 | 8.500 | 120,660 | -0.16(-1.85%) |
Apr 06, 2020 | 9.080 | 9.111 | 8.500 | 8.660 | 113,070 | -0.06(-0.69%) |
Apr 03, 2020 | 8.740 | 8.960 | 8.450 | 8.720 | 50,000 | -0.09(-1.02%) |
Apr 02, 2020 | 8.600 | 9.080 | 8.420 | 8.810 | 164,784 | +0.47(+5.64%) |