Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.94 | 12.10 | 11.91 | 12.07 | 772,961 | +0.12(+0.97%) |
Jun 29, 2020 | 11.68 | 11.99 | 11.67 | 11.96 | 553,636 | +0.38(+3.25%) |
Jun 26, 2020 | 11.91 | 11.94 | 11.57 | 11.58 | 671,137 | -0.32(-2.67%) |
Jun 25, 2020 | 11.86 | 11.92 | 11.70 | 11.90 | 378,768 | -0.01(-0.08%) |
Jun 24, 2020 | 12.05 | 12.10 | 11.76 | 11.91 | 962,109 | -0.19(-1.59%) |
Jun 23, 2020 | 12.10 | 12.21 | 12.06 | 12.10 | 665,873 | +0.14(+1.21%) |
Jun 22, 2020 | 11.94 | 12.01 | 11.84 | 11.96 | 446,102 | +0.11(+0.89%) |
Jun 19, 2020 | 11.99 | 12.06 | 11.84 | 11.85 | 526,996 | +0.01(+0.08%) |
Jun 18, 2020 | 11.71 | 11.90 | 11.69 | 11.84 | 673,886 | +0.09(+0.74%) |
Jun 17, 2020 | 12.03 | 12.07 | 11.73 | 11.76 | 544,354 | -0.24(-2.01%) |
Jun 16, 2020 | 12.10 | 12.15 | 11.85 | 12.00 | 1,060,924 | +0.17(+1.47%) |
Jun 15, 2020 | 11.41 | 11.87 | 11.34 | 11.82 | 1,129,299 | +0.22(+1.93%) |
Jun 12, 2020 | 11.70 | 11.77 | 11.38 | 11.60 | 687,098 | +0.26(+2.29%) |
Jun 11, 2020 | 11.61 | 11.75 | 11.30 | 11.34 | 1,708,883 | -0.82(-6.71%) |
Jun 10, 2020 | 12.30 | 12.30 | 12.08 | 12.16 | 513,654 | -0.07(-0.55%) |
Jun 09, 2020 | 12.19 | 12.28 | 12.12 | 12.22 | 481,418 | -0.22(-1.77%) |
Jun 08, 2020 | 12.26 | 12.44 | 12.17 | 12.44 | 575,527 | +0.36(+2.94%) |
Jun 05, 2020 | 12.14 | 12.25 | 12.09 | 12.09 | 689,494 | +0.21(+1.78%) |
Jun 04, 2020 | 11.90 | 11.96 | 11.78 | 11.88 | 414,442 | -0.01(-0.08%) |
Jun 03, 2020 | 11.85 | 11.91 | 11.76 | 11.89 | 1,164,752 | +0.13(+1.14%) |
Jun 02, 2020 | 11.72 | 11.77 | 11.63 | 11.75 | 431,177 | +0.10(+0.82%) |
Jun 01, 2020 | 11.48 | 11.66 | 11.43 | 11.66 | 466,612 | +0.21(+1.85%) |
May 29, 2020 | 11.28 | 11.46 | 11.24 | 11.44 | 511,392 | +0.21(+1.88%) |
May 28, 2020 | 11.37 | 11.45 | 11.23 | 11.23 | 578,137 | -0.14(-1.27%) |
May 27, 2020 | 11.38 | 11.40 | 11.01 | 11.38 | 635,145 | +0.10(+0.85%) |
May 26, 2020 | 11.29 | 11.38 | 11.23 | 11.28 | 905,726 | +0.40(+3.71%) |
May 22, 2020 | 10.93 | 10.96 | 10.85 | 10.88 | 451,920 | -0.13(-1.22%) |
May 21, 2020 | 11.07 | 11.11 | 10.87 | 11.01 | 293,540 | -0.07(-0.61%) |
May 20, 2020 | 11.17 | 11.19 | 10.98 | 11.08 | 403,279 | +0.18(+1.67%) |
May 19, 2020 | 10.87 | 11.09 | 10.80 | 10.90 | 566,766 | -0.05(-0.44%) |
May 18, 2020 | 10.69 | 10.96 | 10.67 | 10.95 | 391,245 | +0.59(+5.65%) |
May 15, 2020 | 10.43 | 10.43 | 10.24 | 10.36 | 276,526 | -0.07(-0.64%) |
May 14, 2020 | 10.20 | 10.43 | 10.01 | 10.43 | 592,230 | +0.08(+0.74%) |
May 13, 2020 | 10.65 | 10.71 | 10.28 | 10.35 | 744,346 | -0.30(-2.80%) |
May 12, 2020 | 10.78 | 10.95 | 10.64 | 10.65 | 367,970 | -0.09(-0.80%) |
May 11, 2020 | 10.63 | 10.75 | 10.58 | 10.73 | 497,661 | +0.05(+0.45%) |
May 08, 2020 | 10.56 | 10.69 | 10.49 | 10.69 | 358,078 | +0.34(+3.25%) |
May 07, 2020 | 10.35 | 10.39 | 10.22 | 10.35 | 517,261 | +0.12(+1.13%) |
May 06, 2020 | 10.22 | 10.34 | 10.14 | 10.23 | 437,709 | +0.11(+1.04%) |
May 05, 2020 | 10.23 | 10.27 | 10.09 | 10.13 | 608,566 | +0.10(+0.96%) |
May 04, 2020 | 9.937 | 10.03 | 9.841 | 10.03 | 371,090 | +0.06(+0.58%) |
May 01, 2020 | 10.15 | 10.15 | 9.860 | 9.976 | 818,227 | -0.36(-3.44%) |
Apr 30, 2020 | 10.56 | 10.56 | 10.24 | 10.33 | 760,639 | -0.29(-2.71%) |
Apr 29, 2020 | 10.39 | 10.68 | 10.32 | 10.62 | 816,215 | +0.42(+4.14%) |
Apr 28, 2020 | 10.24 | 10.30 | 10.09 | 10.20 | 578,960 | +0.20(+2.02%) |
Apr 27, 2020 | 9.860 | 10.00 | 9.803 | 9.995 | 341,100 | +0.21(+2.16%) |
Apr 24, 2020 | 9.928 | 9.934 | 9.659 | 9.784 | 465,877 | -0.12(-1.16%) |
Apr 23, 2020 | 9.860 | 10.08 | 9.841 | 9.899 | 399,258 | +0.04(+0.39%) |
Apr 22, 2020 | 9.726 | 9.889 | 9.726 | 9.860 | 563,176 | +0.24(+2.50%) |
Apr 21, 2020 | 9.812 | 9.889 | 9.601 | 9.620 | 1,412,264 | -0.35(-3.47%) |
Apr 20, 2020 | 9.995 | 10.14 | 9.899 | 9.966 | 465,337 | -0.13(-1.33%) |
Apr 17, 2020 | 10.07 | 10.21 | 10.01 | 10.10 | 541,492 | +0.27(+2.73%) |
Apr 16, 2020 | 9.870 | 9.937 | 9.745 | 9.832 | 584,210 | -0.02(-0.19%) |
Apr 15, 2020 | 9.899 | 9.918 | 9.707 | 9.851 | 659,479 | -0.33(-3.21%) |
Apr 14, 2020 | 10.11 | 10.33 | 10.04 | 10.18 | 594,138 | +0.16(+1.63%) |
Apr 13, 2020 | 10.03 | 10.07 | 9.784 | 10.01 | 684,734 | -0.08(-0.76%) |
Apr 09, 2020 | 10.04 | 10.23 | 9.923 | 10.09 | 830,830 | +0.20(+2.04%) |
Apr 08, 2020 | 9.707 | 9.937 | 9.620 | 9.889 | 1,166,768 | +0.28(+2.90%) |
Apr 07, 2020 | 9.793 | 9.937 | 9.563 | 9.611 | 738,385 | +0.18(+1.93%) |
Apr 06, 2020 | 9.131 | 9.428 | 9.073 | 9.428 | 514,846 | +0.60(+6.74%) |
Apr 03, 2020 | 8.968 | 9.054 | 8.756 | 8.833 | 407,655 | -0.07(-0.76%) |
Apr 02, 2020 | 8.833 | 9.112 | 8.766 | 8.900 | 356,413 | +0.08(+0.87%) |