Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.07 | 12.46 | 11.93 | 12.40 | 1,150,229 | +0.44(+3.68%) |
Jun 29, 2020 | 11.80 | 11.98 | 11.76 | 11.96 | 1,012,149 | +0.29(+2.49%) |
Jun 26, 2020 | 11.82 | 11.86 | 11.61 | 11.67 | 321,600 | -0.12(-1.02%) |
Jun 25, 2020 | 11.85 | 11.87 | 11.66 | 11.79 | 771,602 | -0.18(-1.50%) |
Jun 24, 2020 | 12.10 | 12.15 | 11.94 | 11.97 | 318,333 | -0.09(-0.75%) |
Jun 23, 2020 | 12.15 | 12.15 | 12.05 | 12.06 | 670,576 | -0.16(-1.31%) |
Jun 22, 2020 | 12.28 | 12.28 | 12.20 | 12.22 | 1,738,676 | -0.14(-1.13%) |
Jun 19, 2020 | 12.36 | 12.40 | 12.28 | 12.36 | 440,000 | +0.09(+0.73%) |
Jun 18, 2020 | 12.28 | 12.32 | 12.20 | 12.27 | 37,118 | +0.01(+0.08%) |
Jun 17, 2020 | 12.21 | 12.29 | 12.14 | 12.26 | 24,405 | +0.05(+0.41%) |
Jun 16, 2020 | 12.30 | 12.40 | 12.20 | 12.21 | 60,648 | -0.02(-0.16%) |
Jun 15, 2020 | 12.21 | 12.23 | 12.12 | 12.23 | 65,885 | -0.06(-0.49%) |
Jun 12, 2020 | 12.31 | 12.39 | 12.24 | 12.29 | 89,600 | -0.03(-0.24%) |
Jun 11, 2020 | 12.19 | 12.34 | 12.16 | 12.32 | 78,622 | +0.08(+0.65%) |
Jun 10, 2020 | 12.27 | 12.29 | 12.18 | 12.24 | 51,535 | -0.07(-0.57%) |
Jun 09, 2020 | 12.37 | 12.37 | 12.25 | 12.31 | 73,277 | -0.11(-0.89%) |
Jun 08, 2020 | 12.44 | 12.45 | 12.33 | 12.42 | 129,986 | +0.05(+0.40%) |
Jun 05, 2020 | 12.30 | 12.40 | 12.22 | 12.37 | 91,000 | +0.09(+0.73%) |
Jun 04, 2020 | 12.15 | 12.28 | 12.12 | 12.28 | 120,582 | +0.22(+1.82%) |
Jun 03, 2020 | 12.09 | 12.12 | 12.02 | 12.06 | 37,169 | -0.02(-0.17%) |
Jun 02, 2020 | 12.04 | 12.09 | 12.01 | 12.08 | 25,105 | +0.04(+0.33%) |
Jun 01, 2020 | 11.96 | 12.11 | 11.96 | 12.04 | 63,326 | -0.14(-1.15%) |
May 29, 2020 | 12.20 | 12.20 | 12.06 | 12.18 | 94,100 | -0.03(-0.25%) |
May 28, 2020 | 11.98 | 12.25 | 11.92 | 12.21 | 119,947 | +0.21(+1.75%) |
May 27, 2020 | 12.02 | 12.05 | 11.96 | 12.00 | 82,005 | -0.01(-0.08%) |
May 26, 2020 | 11.94 | 12.07 | 11.94 | 12.01 | 81,035 | +0.12(+1.05%) |
May 22, 2020 | 11.86 | 11.97 | 11.85 | 11.88 | 25,200 | -0.03(-0.21%) |
May 21, 2020 | 11.95 | 11.98 | 11.88 | 11.91 | 41,561 | -0.07(-0.58%) |
May 20, 2020 | 11.99 | 12.04 | 11.87 | 11.98 | 43,423 | +0.01(+0.08%) |
May 19, 2020 | 12.00 | 12.05 | 11.97 | 11.97 | 54,161 | +0.06(+0.50%) |
May 18, 2020 | 12.00 | 12.00 | 11.89 | 11.91 | 25,865 | -0.02(-0.17%) |
May 15, 2020 | 11.85 | 11.97 | 11.85 | 11.93 | 31,900 | +0.07(+0.63%) |
May 14, 2020 | 11.83 | 11.91 | 11.83 | 11.86 | 60,207 | -0.05(-0.46%) |
May 13, 2020 | 12.00 | 12.00 | 11.88 | 11.91 | 36,470 | -0.11(-0.92%) |
May 12, 2020 | 11.91 | 12.11 | 11.81 | 12.02 | 80,587 | +0.06(+0.50%) |
May 11, 2020 | 12.06 | 12.14 | 11.91 | 11.96 | 77,235 | -0.10(-0.83%) |
May 08, 2020 | 11.95 | 12.11 | 11.95 | 12.06 | 56,500 | +0.08(+0.67%) |
May 07, 2020 | 11.91 | 12.05 | 11.87 | 11.98 | 75,186 | +0.17(+1.44%) |
May 06, 2020 | 11.92 | 11.96 | 11.80 | 11.81 | 15,088 | -0.12(-1.01%) |
May 05, 2020 | 11.90 | 11.94 | 11.80 | 11.93 | 44,611 | +0.03(+0.25%) |
May 04, 2020 | 11.95 | 11.95 | 11.52 | 11.90 | 41,331 | -0.06(-0.50%) |
May 01, 2020 | 12.00 | 12.09 | 11.91 | 11.96 | 52,200 | -0.06(-0.50%) |
Apr 30, 2020 | 11.68 | 12.10 | 11.66 | 12.02 | 64,691 | +0.12(+1.01%) |
Apr 29, 2020 | 11.72 | 11.91 | 11.68 | 11.90 | 163,681 | +0.18(+1.54%) |
Apr 28, 2020 | 11.70 | 11.89 | 11.70 | 11.72 | 38,875 | -0.02(-0.21%) |
Apr 27, 2020 | 11.87 | 11.89 | 11.74 | 11.74 | 96,668 | -0.32(-2.61%) |
Apr 24, 2020 | 12.15 | 12.15 | 11.97 | 12.06 | 52,700 | -0.09(-0.74%) |
Apr 23, 2020 | 12.26 | 12.40 | 12.07 | 12.15 | 55,698 | +0.08(+0.66%) |
Apr 22, 2020 | 11.85 | 12.17 | 11.85 | 12.07 | 75,320 | +0.22(+1.86%) |
Apr 21, 2020 | 12.00 | 12.00 | 11.56 | 11.85 | 258,238 | -0.17(-1.41%) |
Apr 20, 2020 | 12.29 | 12.34 | 12.01 | 12.02 | 94,667 | -0.39(-3.14%) |
Apr 17, 2020 | 12.21 | 12.42 | 12.21 | 12.41 | 86,600 | +0.24(+1.97%) |
Apr 16, 2020 | 12.34 | 12.34 | 12.10 | 12.17 | 123,228 | -0.08(-0.65%) |
Apr 15, 2020 | 12.53 | 12.58 | 12.25 | 12.25 | 64,381 | -0.17(-1.37%) |
Apr 14, 2020 | 12.70 | 12.70 | 12.40 | 12.42 | 67,776 | -0.29(-2.28%) |
Apr 13, 2020 | 12.66 | 12.76 | 12.48 | 12.71 | 86,588 | +0.05(+0.39%) |
Apr 09, 2020 | 12.61 | 12.74 | 12.60 | 12.66 | 64,800 | +0.00(+0.00%) |
Apr 08, 2020 | 12.70 | 12.73 | 12.62 | 12.66 | 52,013 | -0.07(-0.55%) |
Apr 07, 2020 | 12.60 | 12.89 | 12.60 | 12.73 | 97,453 | +0.18(+1.43%) |
Apr 06, 2020 | 12.72 | 12.72 | 12.50 | 12.55 | 101,260 | -0.16(-1.26%) |
Apr 03, 2020 | 12.75 | 12.76 | 12.59 | 12.71 | 173,700 | +0.02(+0.16%) |
Apr 02, 2020 | 12.76 | 12.80 | 12.57 | 12.69 | 38,261 | +0.05(+0.40%) |