Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.66 | 10.93 | 10.42 | 10.91 | 970,852 | +0.26(+2.44%) |
Jun 29, 2020 | 10.09 | 10.68 | 9.960 | 10.65 | 794,856 | +0.65(+6.50%) |
Jun 26, 2020 | 10.71 | 10.76 | 9.920 | 10.00 | 2,416,800 | -0.78(-7.24%) |
Jun 25, 2020 | 10.86 | 11.18 | 10.63 | 10.78 | 818,343 | -0.16(-1.46%) |
Jun 24, 2020 | 10.93 | 11.04 | 10.56 | 10.94 | 638,849 | -0.23(-2.06%) |
Jun 23, 2020 | 11.28 | 11.50 | 11.07 | 11.17 | 655,415 | +0.10(+0.90%) |
Jun 22, 2020 | 11.55 | 11.55 | 10.75 | 11.07 | 684,539 | -0.57(-4.90%) |
Jun 19, 2020 | 11.67 | 11.95 | 11.46 | 11.64 | 852,500 | +0.02(+0.17%) |
Jun 18, 2020 | 11.44 | 11.79 | 11.42 | 11.62 | 438,231 | -0.01(-0.09%) |
Jun 17, 2020 | 11.64 | 11.81 | 11.40 | 11.63 | 486,853 | +0.04(+0.35%) |
Jun 16, 2020 | 11.69 | 11.96 | 11.51 | 11.59 | 539,537 | +0.39(+3.48%) |
Jun 15, 2020 | 10.80 | 11.41 | 10.65 | 11.20 | 573,218 | +0.04(+0.36%) |
Jun 12, 2020 | 11.91 | 12.18 | 11.02 | 11.16 | 673,000 | -0.36(-3.12%) |
Jun 11, 2020 | 11.94 | 12.09 | 11.15 | 11.52 | 790,371 | -0.94(-7.54%) |
Jun 10, 2020 | 12.96 | 13.24 | 12.37 | 12.46 | 625,626 | -0.51(-3.93%) |
Jun 09, 2020 | 12.99 | 13.57 | 12.81 | 12.97 | 1,024,369 | -0.25(-1.89%) |
Jun 08, 2020 | 12.73 | 13.35 | 12.68 | 13.22 | 763,417 | +0.62(+4.92%) |
Jun 05, 2020 | 12.37 | 12.98 | 12.12 | 12.60 | 1,058,300 | +0.52(+4.30%) |
Jun 04, 2020 | 11.72 | 12.46 | 11.72 | 12.08 | 877,389 | +0.25(+2.11%) |
Jun 03, 2020 | 11.75 | 12.01 | 11.75 | 11.83 | 511,188 | +0.15(+1.28%) |
Jun 02, 2020 | 11.72 | 11.80 | 11.24 | 11.68 | 427,376 | +0.12(+1.04%) |
Jun 01, 2020 | 11.42 | 11.97 | 11.41 | 11.56 | 544,358 | +0.20(+1.76%) |
May 29, 2020 | 11.48 | 11.55 | 10.73 | 11.36 | 850,300 | -0.24(-2.07%) |
May 28, 2020 | 12.00 | 12.01 | 11.50 | 11.60 | 508,710 | -0.16(-1.36%) |
May 27, 2020 | 11.93 | 11.93 | 11.47 | 11.76 | 540,040 | +0.12(+1.03%) |
May 26, 2020 | 11.75 | 11.95 | 11.38 | 11.64 | 536,397 | +0.40(+3.56%) |
May 22, 2020 | 11.17 | 11.26 | 11.01 | 11.24 | 331,200 | +0.16(+1.44%) |
May 21, 2020 | 11.18 | 11.33 | 10.80 | 11.08 | 464,613 | -0.13(-1.16%) |
May 20, 2020 | 11.00 | 11.22 | 10.94 | 11.21 | 504,149 | +0.39(+3.60%) |
May 19, 2020 | 10.86 | 11.14 | 10.75 | 10.82 | 510,582 | -0.05(-0.46%) |
May 18, 2020 | 10.63 | 10.97 | 10.57 | 10.87 | 629,168 | +0.68(+6.67%) |
May 15, 2020 | 9.820 | 10.43 | 9.750 | 10.19 | 897,300 | +0.35(+3.56%) |
May 14, 2020 | 9.900 | 10.06 | 9.350 | 9.840 | 1,487,051 | -0.30(-2.96%) |
May 13, 2020 | 10.50 | 10.64 | 9.930 | 10.14 | 769,947 | -0.45(-4.25%) |
May 12, 2020 | 11.63 | 11.70 | 10.52 | 10.59 | 619,094 | -0.94(-8.15%) |
May 11, 2020 | 11.37 | 11.71 | 11.06 | 11.53 | 868,613 | +0.09(+0.79%) |
May 08, 2020 | 11.26 | 11.53 | 11.19 | 11.44 | 377,400 | +0.35(+3.16%) |
May 07, 2020 | 11.34 | 11.46 | 10.89 | 11.09 | 484,352 | -0.13(-1.16%) |
May 06, 2020 | 11.57 | 11.78 | 11.16 | 11.22 | 562,851 | -0.29(-2.52%) |
May 05, 2020 | 11.67 | 11.72 | 11.26 | 11.51 | 738,099 | +0.02(+0.17%) |
May 04, 2020 | 11.71 | 11.81 | 11.24 | 11.49 | 502,666 | -0.38(-3.20%) |
May 01, 2020 | 12.13 | 12.27 | 11.32 | 11.87 | 1,193,700 | -0.72(-5.72%) |
Apr 30, 2020 | 12.29 | 12.77 | 11.51 | 12.59 | 1,340,403 | +0.04(+0.32%) |
Apr 29, 2020 | 12.87 | 13.13 | 11.72 | 12.55 | 1,823,908 | +0.33(+2.70%) |
Apr 28, 2020 | 12.84 | 12.89 | 12.15 | 12.22 | 848,632 | -0.20(-1.61%) |
Apr 27, 2020 | 11.72 | 12.55 | 11.72 | 12.42 | 605,346 | +0.71(+6.06%) |
Apr 24, 2020 | 11.79 | 11.94 | 11.42 | 11.71 | 350,800 | -0.11(-0.93%) |
Apr 23, 2020 | 11.55 | 12.09 | 11.55 | 11.82 | 497,858 | +0.31(+2.69%) |
Apr 22, 2020 | 11.90 | 12.01 | 11.33 | 11.51 | 419,252 | -0.05(-0.43%) |
Apr 21, 2020 | 11.30 | 11.69 | 11.10 | 11.56 | 497,347 | -0.02(-0.17%) |
Apr 20, 2020 | 11.78 | 12.17 | 11.54 | 11.58 | 483,860 | -0.47(-3.90%) |
Apr 17, 2020 | 11.87 | 12.24 | 11.66 | 12.05 | 828,200 | +0.56(+4.87%) |
Apr 16, 2020 | 11.94 | 12.19 | 11.33 | 11.49 | 539,126 | -0.43(-3.61%) |
Apr 15, 2020 | 12.28 | 12.34 | 11.67 | 11.92 | 539,964 | -0.82(-6.44%) |
Apr 14, 2020 | 13.06 | 13.43 | 12.51 | 12.74 | 446,450 | -0.07(-0.55%) |
Apr 13, 2020 | 13.32 | 13.62 | 12.68 | 12.81 | 567,521 | -0.55(-4.12%) |
Apr 09, 2020 | 13.26 | 13.70 | 12.99 | 13.36 | 1,123,400 | +0.46(+3.57%) |
Apr 08, 2020 | 12.26 | 13.12 | 11.84 | 12.90 | 991,967 | +0.90(+7.50%) |
Apr 07, 2020 | 12.63 | 12.95 | 11.75 | 12.00 | 1,074,410 | -0.37(-2.99%) |
Apr 06, 2020 | 11.22 | 12.52 | 10.93 | 12.37 | 1,159,690 | +1.81(+17.14%) |
Apr 03, 2020 | 10.92 | 11.19 | 10.12 | 10.56 | 709,300 | -0.42(-3.83%) |
Apr 02, 2020 | 10.38 | 11.26 | 10.24 | 10.98 | 753,649 | +0.62(+5.98%) |