Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.91 | 12.36 | 11.80 | 12.24 | 543,824 | +0.20(+1.67%) |
Jun 29, 2020 | 11.84 | 12.13 | 11.70 | 12.04 | 503,314 | +0.45(+3.89%) |
Jun 26, 2020 | 12.01 | 12.05 | 11.44 | 11.59 | 2,217,585 | -0.51(-4.19%) |
Jun 25, 2020 | 11.86 | 12.13 | 11.82 | 12.09 | 584,120 | +0.10(+0.79%) |
Jun 24, 2020 | 12.16 | 12.36 | 11.73 | 12.00 | 635,085 | -0.46(-3.69%) |
Jun 23, 2020 | 12.81 | 12.85 | 12.42 | 12.46 | 958,036 | -0.16(-1.26%) |
Jun 22, 2020 | 12.47 | 12.66 | 12.27 | 12.62 | 893,243 | +0.09(+0.70%) |
Jun 19, 2020 | 12.59 | 12.78 | 12.26 | 12.53 | 1,707,223 | -0.10(-0.75%) |
Jun 18, 2020 | 12.44 | 12.81 | 12.43 | 12.62 | 681,135 | -0.13(-1.05%) |
Jun 17, 2020 | 13.41 | 13.41 | 12.75 | 12.76 | 658,705 | -0.55(-4.16%) |
Jun 16, 2020 | 13.39 | 13.53 | 13.00 | 13.31 | 456,715 | +0.56(+4.41%) |
Jun 15, 2020 | 12.13 | 12.87 | 12.10 | 12.75 | 484,170 | +0.05(+0.37%) |
Jun 12, 2020 | 12.88 | 12.91 | 12.34 | 12.70 | 548,114 | +0.40(+3.22%) |
Jun 11, 2020 | 12.40 | 12.75 | 12.23 | 12.31 | 907,202 | -0.81(-6.16%) |
Jun 10, 2020 | 13.57 | 13.73 | 13.05 | 13.12 | 486,715 | -0.64(-4.66%) |
Jun 09, 2020 | 13.92 | 14.11 | 13.67 | 13.76 | 596,268 | -0.52(-3.66%) |
Jun 08, 2020 | 13.65 | 14.30 | 13.65 | 14.28 | 1,374,703 | +0.96(+7.19%) |
Jun 05, 2020 | 13.01 | 13.81 | 13.01 | 13.32 | 748,749 | +0.76(+6.05%) |
Jun 04, 2020 | 12.26 | 12.58 | 12.01 | 12.56 | 521,607 | +0.18(+1.47%) |
Jun 03, 2020 | 12.00 | 12.54 | 11.98 | 12.38 | 870,973 | +0.65(+5.54%) |
Jun 02, 2020 | 11.54 | 11.78 | 11.50 | 11.73 | 386,430 | +0.34(+2.99%) |
Jun 01, 2020 | 11.16 | 11.63 | 11.11 | 11.39 | 600,249 | +0.29(+2.57%) |
May 29, 2020 | 11.29 | 11.43 | 10.98 | 11.10 | 636,247 | -0.45(-3.91%) |
May 28, 2020 | 11.97 | 11.97 | 11.48 | 11.56 | 435,134 | -0.25(-2.08%) |
May 27, 2020 | 11.53 | 11.88 | 11.25 | 11.80 | 663,224 | +0.62(+5.52%) |
May 26, 2020 | 11.17 | 11.36 | 10.93 | 11.18 | 834,242 | +0.51(+4.83%) |
May 22, 2020 | 10.92 | 11.00 | 10.49 | 10.67 | 282,453 | -0.15(-1.39%) |
May 21, 2020 | 10.59 | 10.99 | 10.59 | 10.82 | 329,828 | +0.30(+2.86%) |
May 20, 2020 | 10.65 | 10.91 | 10.45 | 10.52 | 933,445 | +0.06(+0.61%) |
May 19, 2020 | 10.68 | 10.76 | 10.42 | 10.45 | 818,558 | -0.38(-3.51%) |
May 18, 2020 | 10.68 | 11.07 | 10.49 | 10.83 | 830,129 | +0.70(+6.88%) |
May 15, 2020 | 10.21 | 10.30 | 9.941 | 10.14 | 453,542 | -0.13(-1.24%) |
May 14, 2020 | 9.734 | 10.28 | 9.551 | 10.26 | 703,586 | +0.31(+3.10%) |
May 13, 2020 | 10.30 | 10.32 | 9.829 | 9.955 | 509,039 | -0.41(-3.97%) |
May 12, 2020 | 11.01 | 11.04 | 10.35 | 10.37 | 546,651 | -0.59(-5.42%) |
May 11, 2020 | 11.33 | 11.37 | 10.95 | 10.96 | 883,536 | -0.60(-5.21%) |
May 08, 2020 | 11.39 | 11.78 | 11.31 | 11.56 | 530,058 | +0.35(+3.11%) |
May 07, 2020 | 10.52 | 11.61 | 10.52 | 11.21 | 692,691 | +0.82(+7.93%) |
May 06, 2020 | 10.66 | 10.73 | 10.26 | 10.39 | 527,499 | -0.24(-2.24%) |
May 05, 2020 | 10.81 | 11.01 | 10.57 | 10.63 | 415,765 | -0.03(-0.30%) |
May 04, 2020 | 10.51 | 10.83 | 10.44 | 10.66 | 388,864 | -0.17(-1.54%) |
May 01, 2020 | 10.79 | 10.88 | 10.38 | 10.83 | 581,700 | -0.38(-3.39%) |
Apr 30, 2020 | 11.39 | 11.52 | 11.07 | 11.21 | 512,866 | -0.59(-4.97%) |
Apr 29, 2020 | 11.71 | 12.07 | 11.45 | 11.79 | 533,315 | +0.57(+5.08%) |
Apr 28, 2020 | 11.30 | 11.48 | 11.13 | 11.22 | 372,669 | +0.36(+3.28%) |
Apr 27, 2020 | 10.29 | 10.91 | 10.29 | 10.87 | 445,427 | +0.72(+7.10%) |
Apr 24, 2020 | 10.26 | 10.30 | 10.00 | 10.15 | 548,240 | -0.17(-1.61%) |
Apr 23, 2020 | 10.32 | 10.41 | 10.17 | 10.31 | 487,665 | +0.01(+0.08%) |
Apr 22, 2020 | 10.54 | 10.63 | 10.26 | 10.30 | 1,017,135 | +0.01(+0.08%) |
Apr 21, 2020 | 10.30 | 10.72 | 10.21 | 10.30 | 411,782 | -0.21(-1.96%) |
Apr 20, 2020 | 10.78 | 11.06 | 10.34 | 10.50 | 1,017,052 | -0.63(-5.69%) |
Apr 17, 2020 | 11.23 | 11.40 | 10.96 | 11.14 | 511,876 | +0.21(+1.96%) |
Apr 16, 2020 | 11.03 | 11.16 | 10.57 | 10.92 | 620,811 | -0.11(-1.01%) |
Apr 15, 2020 | 11.11 | 11.21 | 10.79 | 11.03 | 770,712 | -0.52(-4.52%) |
Apr 14, 2020 | 11.88 | 12.05 | 11.29 | 11.56 | 858,166 | +0.05(+0.41%) |
Apr 13, 2020 | 11.56 | 11.56 | 11.02 | 11.51 | 559,523 | -0.17(-1.49%) |
Apr 09, 2020 | 11.67 | 12.22 | 11.28 | 11.68 | 831,957 | +0.28(+2.43%) |
Apr 08, 2020 | 10.65 | 11.75 | 10.57 | 11.40 | 1,108,536 | +0.89(+8.51%) |
Apr 07, 2020 | 10.30 | 10.93 | 10.17 | 10.51 | 1,191,926 | +0.49(+4.90%) |
Apr 06, 2020 | 10.45 | 10.82 | 9.876 | 10.02 | 1,553,969 | +0.06(+0.64%) |
Apr 03, 2020 | 10.03 | 10.28 | 9.551 | 9.955 | 693,571 | -0.11(-1.10%) |
Apr 02, 2020 | 9.805 | 10.40 | 9.805 | 10.07 | 859,012 | +0.06(+0.55%) |