Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.37 | 12.60 | 12.20 | 12.44 | 168,584 | +0.01(+0.07%) |
Jun 29, 2020 | 11.59 | 12.62 | 11.59 | 12.43 | 292,486 | +1.03(+9.03%) |
Jun 26, 2020 | 12.06 | 12.29 | 11.40 | 11.40 | 657,762 | -0.83(-6.82%) |
Jun 25, 2020 | 12.12 | 12.46 | 11.80 | 12.24 | 237,091 | +0.04(+0.30%) |
Jun 24, 2020 | 12.37 | 12.55 | 12.15 | 12.20 | 177,481 | -0.34(-2.73%) |
Jun 23, 2020 | 12.74 | 12.76 | 12.39 | 12.54 | 111,613 | -0.01(-0.11%) |
Jun 22, 2020 | 12.30 | 12.63 | 12.17 | 12.55 | 148,060 | +0.17(+1.40%) |
Jun 19, 2020 | 12.74 | 12.87 | 12.11 | 12.38 | 236,474 | -0.17(-1.38%) |
Jun 18, 2020 | 12.50 | 12.73 | 12.36 | 12.55 | 62,004 | -0.03(-0.25%) |
Jun 17, 2020 | 12.96 | 12.99 | 12.40 | 12.59 | 77,028 | -0.35(-2.71%) |
Jun 16, 2020 | 12.96 | 13.31 | 12.67 | 12.94 | 102,372 | +0.36(+2.90%) |
Jun 15, 2020 | 12.06 | 12.66 | 12.04 | 12.57 | 750,572 | +0.22(+1.77%) |
Jun 12, 2020 | 12.81 | 12.91 | 12.14 | 12.35 | 144,780 | -0.04(-0.29%) |
Jun 11, 2020 | 12.95 | 13.04 | 12.36 | 12.39 | 167,613 | -1.01(-7.55%) |
Jun 10, 2020 | 13.45 | 13.62 | 13.15 | 13.40 | 119,949 | +0.02(+0.14%) |
Jun 09, 2020 | 13.56 | 13.96 | 13.27 | 13.38 | 167,495 | -0.37(-2.72%) |
Jun 08, 2020 | 13.79 | 14.02 | 13.61 | 13.76 | 129,042 | +0.15(+1.14%) |
Jun 05, 2020 | 13.62 | 13.79 | 13.35 | 13.60 | 239,216 | +0.41(+3.11%) |
Jun 04, 2020 | 13.11 | 13.40 | 13.01 | 13.19 | 137,827 | +0.01(+0.07%) |
Jun 03, 2020 | 13.07 | 13.29 | 12.89 | 13.18 | 209,072 | +0.33(+2.55%) |
Jun 02, 2020 | 12.62 | 13.07 | 12.56 | 12.86 | 161,562 | +0.38(+3.07%) |
Jun 01, 2020 | 12.62 | 12.90 | 12.45 | 12.47 | 261,164 | -0.10(-0.80%) |
May 29, 2020 | 13.00 | 13.00 | 12.43 | 12.57 | 214,099 | -0.47(-3.63%) |
May 28, 2020 | 13.72 | 13.89 | 12.95 | 13.05 | 236,208 | -0.43(-3.21%) |
May 27, 2020 | 13.28 | 13.55 | 12.79 | 13.48 | 205,463 | +0.54(+4.19%) |
May 26, 2020 | 12.16 | 13.10 | 12.16 | 12.94 | 197,303 | +0.65(+5.27%) |
May 22, 2020 | 12.40 | 12.68 | 12.08 | 12.29 | 102,991 | -0.25(-1.96%) |
May 21, 2020 | 12.40 | 12.71 | 12.40 | 12.54 | 136,556 | +0.15(+1.18%) |
May 20, 2020 | 12.15 | 12.54 | 12.11 | 12.39 | 169,832 | +0.37(+3.11%) |
May 19, 2020 | 12.09 | 12.45 | 12.01 | 12.02 | 225,171 | -0.07(-0.60%) |
May 18, 2020 | 11.87 | 12.24 | 11.87 | 12.09 | 219,409 | +0.47(+4.08%) |
May 15, 2020 | 10.70 | 11.67 | 10.67 | 11.62 | 278,153 | +0.87(+8.06%) |
May 14, 2020 | 10.71 | 10.95 | 10.42 | 10.75 | 168,084 | -0.21(-1.91%) |
May 13, 2020 | 11.19 | 11.20 | 10.80 | 10.96 | 137,452 | -0.30(-2.67%) |
May 12, 2020 | 11.46 | 11.59 | 11.23 | 11.26 | 283,150 | -0.35(-2.99%) |
May 11, 2020 | 12.67 | 12.67 | 11.59 | 11.61 | 251,143 | -1.27(-9.84%) |
May 08, 2020 | 12.24 | 12.94 | 12.14 | 12.87 | 184,485 | +0.92(+7.70%) |
May 07, 2020 | 11.87 | 12.37 | 11.78 | 11.95 | 186,732 | +0.26(+2.18%) |
May 06, 2020 | 13.04 | 13.22 | 11.46 | 11.70 | 309,676 | -1.54(-11.64%) |
May 05, 2020 | 13.60 | 13.96 | 13.21 | 13.24 | 155,409 | -0.50(-3.65%) |
May 04, 2020 | 13.32 | 13.86 | 13.00 | 13.74 | 373,464 | +0.56(+4.22%) |
May 01, 2020 | 13.20 | 13.33 | 12.84 | 13.18 | 146,644 | -0.34(-2.49%) |
Apr 30, 2020 | 14.18 | 14.39 | 13.48 | 13.52 | 268,725 | -0.85(-5.90%) |
Apr 29, 2020 | 14.06 | 14.44 | 13.99 | 14.37 | 312,569 | +0.67(+4.93%) |
Apr 28, 2020 | 13.62 | 13.95 | 13.50 | 13.69 | 138,470 | +0.24(+1.76%) |
Apr 27, 2020 | 13.22 | 13.72 | 13.13 | 13.46 | 142,745 | +0.35(+2.64%) |
Apr 24, 2020 | 13.13 | 13.23 | 12.87 | 13.11 | 148,728 | +0.00(+0.00%) |
Apr 23, 2020 | 12.92 | 13.22 | 12.86 | 13.11 | 144,335 | +0.33(+2.57%) |
Apr 22, 2020 | 12.86 | 13.01 | 12.73 | 12.78 | 185,462 | +0.11(+0.86%) |
Apr 21, 2020 | 12.79 | 13.01 | 12.40 | 12.67 | 221,841 | -0.12(-0.93%) |
Apr 20, 2020 | 12.82 | 13.02 | 12.53 | 12.79 | 127,248 | -0.30(-2.30%) |
Apr 17, 2020 | 12.65 | 13.13 | 12.44 | 13.09 | 153,554 | +0.79(+6.45%) |
Apr 16, 2020 | 12.87 | 13.22 | 12.13 | 12.30 | 192,868 | -0.56(-4.33%) |
Apr 15, 2020 | 12.59 | 13.05 | 12.37 | 12.86 | 198,389 | -0.14(-1.05%) |
Apr 14, 2020 | 13.55 | 13.55 | 12.81 | 12.99 | 230,951 | -0.17(-1.32%) |
Apr 13, 2020 | 13.37 | 13.57 | 13.06 | 13.17 | 256,455 | -0.31(-2.30%) |
Apr 09, 2020 | 12.77 | 13.58 | 12.77 | 13.48 | 190,407 | +0.95(+7.57%) |
Apr 08, 2020 | 11.88 | 12.65 | 11.80 | 12.53 | 349,781 | +0.84(+7.18%) |
Apr 07, 2020 | 11.91 | 12.38 | 11.50 | 11.69 | 340,498 | +0.10(+0.86%) |
Apr 06, 2020 | 11.58 | 11.67 | 11.07 | 11.59 | 503,652 | +0.31(+2.75%) |
Apr 03, 2020 | 11.26 | 11.48 | 11.05 | 11.28 | 306,341 | -0.02(-0.16%) |
Apr 02, 2020 | 11.10 | 11.41 | 10.73 | 11.30 | 187,970 | +0.17(+1.56%) |