Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.62 | 11.66 | 11.56 | 11.61 | 57,516 | -0.06(-0.51%) |
Jun 29, 2020 | 11.71 | 11.71 | 11.62 | 11.67 | 23,008 | -0.03(-0.28%) |
Jun 26, 2020 | 11.75 | 11.77 | 11.66 | 11.70 | 10,121 | +0.01(+0.08%) |
Jun 25, 2020 | 11.67 | 11.74 | 11.66 | 11.69 | 11,430 | +0.01(+0.08%) |
Jun 24, 2020 | 11.71 | 11.83 | 11.64 | 11.68 | 28,003 | -0.19(-1.56%) |
Jun 23, 2020 | 11.81 | 11.95 | 11.81 | 11.87 | 100,728 | +0.05(+0.43%) |
Jun 22, 2020 | 11.71 | 11.83 | 11.68 | 11.82 | 19,885 | +0.15(+1.30%) |
Jun 19, 2020 | 11.72 | 11.76 | 11.64 | 11.66 | 13,575 | +0.05(+0.43%) |
Jun 18, 2020 | 11.55 | 11.62 | 11.55 | 11.61 | 7,425 | +0.00(+0.01%) |
Jun 17, 2020 | 11.61 | 11.66 | 11.61 | 11.61 | 7,631 | +0.03(+0.28%) |
Jun 16, 2020 | 11.68 | 11.68 | 11.52 | 11.58 | 38,380 | -0.03(-0.22%) |
Jun 15, 2020 | 11.58 | 11.63 | 11.52 | 11.61 | 13,698 | -0.03(-0.22%) |
Jun 12, 2020 | 11.70 | 11.70 | 11.51 | 11.63 | 50,608 | +0.11(+0.92%) |
Jun 11, 2020 | 11.66 | 11.66 | 11.52 | 11.52 | 6,862 | -0.44(-3.69%) |
Jun 10, 2020 | 11.92 | 12.03 | 11.92 | 11.97 | 14,430 | -0.01(-0.11%) |
Jun 09, 2020 | 11.92 | 11.99 | 11.89 | 11.98 | 18,265 | -0.00(-0.04%) |
Jun 08, 2020 | 11.95 | 11.98 | 11.92 | 11.98 | 5,924 | -0.03(-0.23%) |
Jun 05, 2020 | 11.90 | 12.06 | 11.90 | 12.01 | 13,098 | +0.32(+2.75%) |
Jun 04, 2020 | 11.72 | 11.73 | 11.67 | 11.69 | 10,150 | -0.21(-1.76%) |
Jun 03, 2020 | 11.85 | 11.93 | 11.85 | 11.90 | 8,703 | +0.05(+0.43%) |
Jun 02, 2020 | 11.67 | 11.87 | 11.67 | 11.85 | 51,155 | +0.28(+2.39%) |
Jun 01, 2020 | 11.35 | 11.57 | 11.35 | 11.57 | 30,779 | +0.23(+2.00%) |
May 29, 2020 | 11.24 | 11.37 | 11.21 | 11.35 | 27,983 | +0.08(+0.75%) |
May 28, 2020 | 11.27 | 11.38 | 11.24 | 11.26 | 20,039 | +0.10(+0.90%) |
May 27, 2020 | 11.23 | 11.23 | 11.13 | 11.16 | 40,015 | -0.03(-0.30%) |
May 26, 2020 | 11.23 | 11.32 | 11.17 | 11.19 | 19,824 | +0.07(+0.60%) |
May 22, 2020 | 11.16 | 11.19 | 11.11 | 11.13 | 31,437 | -0.23(-1.99%) |
May 21, 2020 | 11.51 | 11.51 | 11.35 | 11.35 | 17,645 | -0.27(-2.31%) |
May 20, 2020 | 11.66 | 11.68 | 11.59 | 11.62 | 15,795 | +0.10(+0.83%) |
May 19, 2020 | 11.55 | 11.63 | 11.51 | 11.53 | 10,880 | -0.10(-0.82%) |
May 18, 2020 | 11.47 | 11.63 | 11.47 | 11.62 | 12,896 | +0.33(+2.90%) |
May 15, 2020 | 11.30 | 11.32 | 11.27 | 11.29 | 19,767 | -0.13(-1.10%) |
May 14, 2020 | 11.25 | 11.42 | 11.25 | 11.42 | 28,492 | +0.00(+0.00%) |
May 13, 2020 | 11.62 | 11.62 | 11.40 | 11.42 | 11,856 | -0.16(-1.38%) |
May 12, 2020 | 11.74 | 11.74 | 11.56 | 11.58 | 21,512 | -0.03(-0.29%) |
May 11, 2020 | 11.61 | 11.66 | 11.61 | 11.61 | 18,906 | -0.07(-0.61%) |
May 08, 2020 | 11.60 | 11.75 | 11.60 | 11.69 | 9,050 | +0.17(+1.51%) |
May 07, 2020 | 11.57 | 11.58 | 11.50 | 11.51 | 18,957 | +0.07(+0.57%) |
May 06, 2020 | 11.48 | 11.50 | 11.45 | 11.45 | 7,944 | +0.05(+0.45%) |
May 05, 2020 | 11.37 | 11.45 | 11.34 | 11.39 | 10,124 | +0.14(+1.26%) |
May 04, 2020 | 11.25 | 11.25 | 11.18 | 11.25 | 60,037 | -0.01(-0.06%) |
May 01, 2020 | 11.41 | 11.42 | 11.25 | 11.26 | 21,315 | -0.40(-3.40%) |
Apr 30, 2020 | 11.88 | 11.96 | 11.66 | 11.66 | 36,792 | -0.34(-2.85%) |
Apr 29, 2020 | 11.87 | 12.01 | 11.87 | 12.00 | 10,226 | +0.23(+1.98%) |
Apr 28, 2020 | 11.77 | 11.89 | 11.75 | 11.77 | 49,132 | +0.11(+0.97%) |
Apr 27, 2020 | 11.46 | 11.67 | 11.46 | 11.65 | 12,842 | +0.32(+2.86%) |
Apr 24, 2020 | 11.35 | 11.35 | 11.28 | 11.33 | 12,503 | +0.00(+0.00%) |
Apr 23, 2020 | 11.42 | 11.45 | 11.31 | 11.33 | 7,594 | -0.09(-0.76%) |
Apr 22, 2020 | 11.52 | 11.52 | 11.32 | 11.42 | 11,563 | +0.23(+2.05%) |
Apr 21, 2020 | 11.25 | 11.28 | 11.17 | 11.19 | 26,485 | -0.28(-2.42%) |
Apr 20, 2020 | 11.50 | 11.55 | 11.42 | 11.46 | 11,033 | -0.09(-0.80%) |
Apr 17, 2020 | 11.53 | 11.61 | 11.51 | 11.56 | 29,293 | +0.21(+1.85%) |
Apr 16, 2020 | 11.45 | 11.45 | 11.30 | 11.35 | 27,972 | -0.08(-0.66%) |
Apr 15, 2020 | 11.35 | 11.42 | 11.35 | 11.42 | 14,570 | -0.22(-1.88%) |
Apr 14, 2020 | 11.65 | 11.72 | 11.60 | 11.64 | 15,500 | +0.23(+1.99%) |
Apr 13, 2020 | 11.44 | 11.46 | 11.34 | 11.41 | 13,694 | -0.08(-0.73%) |
Apr 09, 2020 | 11.54 | 11.59 | 11.44 | 11.50 | 19,290 | -0.04(-0.36%) |
Apr 08, 2020 | 11.40 | 11.55 | 11.40 | 11.54 | 16,781 | -0.02(-0.15%) |
Apr 07, 2020 | 11.76 | 11.89 | 11.46 | 11.56 | 13,116 | +0.03(+0.29%) |
Apr 06, 2020 | 11.42 | 11.55 | 11.37 | 11.52 | 28,032 | +0.31(+2.77%) |
Apr 03, 2020 | 11.32 | 11.32 | 11.17 | 11.21 | 20,362 | -0.13(-1.11%) |
Apr 02, 2020 | 11.21 | 11.45 | 11.19 | 11.34 | 36,743 | +0.19(+1.73%) |