Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.46 | 11.46 | 11.30 | 11.41 | 478,274 | -0.12(-1.08%) |
Jun 29, 2020 | 11.42 | 11.64 | 11.14 | 11.53 | 615,198 | +0.17(+1.48%) |
Jun 26, 2020 | 11.70 | 11.72 | 11.26 | 11.36 | 504,948 | -0.34(-2.88%) |
Jun 25, 2020 | 11.61 | 11.73 | 11.50 | 11.70 | 517,913 | +0.03(+0.23%) |
Jun 24, 2020 | 11.92 | 12.00 | 11.48 | 11.67 | 682,898 | -0.35(-2.88%) |
Jun 23, 2020 | 11.99 | 12.39 | 11.97 | 12.02 | 887,034 | +0.05(+0.44%) |
Jun 22, 2020 | 11.94 | 11.99 | 11.84 | 11.96 | 382,541 | -0.01(-0.07%) |
Jun 19, 2020 | 12.23 | 12.32 | 11.88 | 11.97 | 481,590 | -0.13(-1.10%) |
Jun 18, 2020 | 12.00 | 12.23 | 11.89 | 12.11 | 567,661 | +0.05(+0.44%) |
Jun 17, 2020 | 12.31 | 12.34 | 11.97 | 12.05 | 771,595 | -0.22(-1.81%) |
Jun 16, 2020 | 12.43 | 12.45 | 12.07 | 12.27 | 727,866 | +0.22(+1.84%) |
Jun 15, 2020 | 11.68 | 12.10 | 11.44 | 12.05 | 527,891 | +0.12(+0.97%) |
Jun 12, 2020 | 11.96 | 12.20 | 11.68 | 11.94 | 665,528 | +0.26(+2.23%) |
Jun 11, 2020 | 12.40 | 12.48 | 11.64 | 11.68 | 1,735,764 | -1.22(-9.43%) |
Jun 10, 2020 | 13.05 | 13.22 | 12.78 | 12.89 | 751,379 | -0.12(-0.93%) |
Jun 09, 2020 | 13.11 | 13.32 | 12.86 | 13.01 | 1,072,339 | -0.24(-1.83%) |
Jun 08, 2020 | 12.28 | 13.27 | 12.24 | 13.26 | 2,124,920 | +1.07(+8.76%) |
Jun 05, 2020 | 12.28 | 12.35 | 12.13 | 12.19 | 921,234 | +0.03(+0.29%) |
Jun 04, 2020 | 12.15 | 12.30 | 12.00 | 12.15 | 620,981 | -0.05(-0.43%) |
Jun 03, 2020 | 12.08 | 12.28 | 12.05 | 12.21 | 734,197 | +0.18(+1.52%) |
Jun 02, 2020 | 12.09 | 12.15 | 11.90 | 12.02 | 571,903 | -0.02(-0.14%) |
Jun 01, 2020 | 11.86 | 12.11 | 11.75 | 12.04 | 838,895 | +0.10(+0.80%) |
May 29, 2020 | 11.97 | 12.07 | 11.65 | 11.95 | 1,182,239 | -0.54(-4.31%) |
May 28, 2020 | 12.33 | 12.81 | 12.24 | 12.48 | 1,122,001 | +0.11(+0.91%) |
May 27, 2020 | 12.51 | 12.59 | 11.87 | 12.37 | 1,378,926 | -0.03(-0.21%) |
May 26, 2020 | 12.61 | 12.70 | 12.31 | 12.40 | 2,044,567 | +0.22(+1.78%) |
May 22, 2020 | 11.76 | 12.22 | 11.43 | 12.18 | 2,674,897 | +0.49(+4.16%) |
May 21, 2020 | 11.29 | 11.77 | 11.07 | 11.69 | 1,966,552 | +0.67(+6.06%) |
May 20, 2020 | 11.12 | 11.18 | 10.92 | 11.03 | 447,015 | +0.03(+0.32%) |
May 19, 2020 | 11.25 | 11.28 | 10.86 | 10.99 | 1,033,702 | -0.24(-2.16%) |
May 18, 2020 | 10.95 | 11.45 | 10.87 | 11.23 | 2,171,009 | +0.82(+7.92%) |
May 15, 2020 | 9.837 | 10.41 | 9.752 | 10.41 | 1,148,375 | +0.77(+8.02%) |
May 14, 2020 | 9.350 | 9.637 | 9.125 | 9.637 | 628,359 | +0.12(+1.28%) |
May 13, 2020 | 10.00 | 10.06 | 9.376 | 9.515 | 1,130,377 | -0.51(-5.11%) |
May 12, 2020 | 10.31 | 10.38 | 10.00 | 10.03 | 608,856 | -0.13(-1.28%) |
May 11, 2020 | 10.21 | 10.24 | 10.09 | 10.16 | 433,550 | -0.10(-0.93%) |
May 08, 2020 | 10.32 | 10.40 | 10.21 | 10.25 | 493,214 | -0.01(-0.08%) |
May 07, 2020 | 10.29 | 10.37 | 10.11 | 10.26 | 349,668 | +0.04(+0.42%) |
May 06, 2020 | 10.26 | 10.37 | 10.14 | 10.22 | 398,762 | -0.07(-0.68%) |
May 05, 2020 | 10.38 | 10.58 | 10.24 | 10.29 | 579,274 | -0.09(-0.84%) |
May 04, 2020 | 10.03 | 10.37 | 9.932 | 10.37 | 569,311 | +0.35(+3.46%) |
May 01, 2020 | 10.32 | 10.42 | 9.854 | 10.03 | 922,962 | -0.44(-4.23%) |
Apr 30, 2020 | 10.75 | 10.75 | 10.40 | 10.47 | 778,272 | -0.33(-3.05%) |
Apr 29, 2020 | 10.74 | 10.86 | 10.68 | 10.80 | 801,985 | +0.16(+1.47%) |
Apr 28, 2020 | 11.08 | 11.13 | 10.51 | 10.64 | 804,890 | -0.10(-0.97%) |
Apr 27, 2020 | 10.44 | 10.88 | 10.44 | 10.75 | 1,390,205 | +0.42(+4.03%) |
Apr 24, 2020 | 10.08 | 10.37 | 9.949 | 10.33 | 739,360 | +0.35(+3.48%) |
Apr 23, 2020 | 9.880 | 10.12 | 9.871 | 9.984 | 973,829 | +0.05(+0.52%) |
Apr 22, 2020 | 10.04 | 10.09 | 9.828 | 9.932 | 332,868 | +0.13(+1.33%) |
Apr 21, 2020 | 9.810 | 10.05 | 9.698 | 9.802 | 539,886 | -0.23(-2.25%) |
Apr 20, 2020 | 9.889 | 10.31 | 9.784 | 10.03 | 742,815 | +0.03(+0.26%) |
Apr 17, 2020 | 9.906 | 10.07 | 9.845 | 10.00 | 749,266 | +0.35(+3.60%) |
Apr 16, 2020 | 9.880 | 9.915 | 9.515 | 9.654 | 549,424 | -0.22(-2.20%) |
Apr 15, 2020 | 10.03 | 10.03 | 9.758 | 9.871 | 927,165 | -0.24(-2.40%) |
Apr 14, 2020 | 10.07 | 10.22 | 9.923 | 10.11 | 680,695 | +0.17(+1.75%) |
Apr 13, 2020 | 9.915 | 9.941 | 9.680 | 9.941 | 470,698 | +0.00(+0.00%) |
Apr 09, 2020 | 10.02 | 10.11 | 9.784 | 9.941 | 624,868 | +0.12(+1.24%) |
Apr 08, 2020 | 9.654 | 9.915 | 9.472 | 9.819 | 551,119 | +0.27(+2.82%) |
Apr 07, 2020 | 9.863 | 9.915 | 9.524 | 9.550 | 615,225 | +0.03(+0.36%) |
Apr 06, 2020 | 9.481 | 9.602 | 9.298 | 9.515 | 722,820 | +0.45(+4.98%) |
Apr 03, 2020 | 9.316 | 9.463 | 9.038 | 9.064 | 632,470 | -0.29(-3.06%) |
Apr 02, 2020 | 9.194 | 9.628 | 9.107 | 9.350 | 696,648 | +0.18(+1.99%) |