Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.88 | 12.26 | 11.88 | 12.17 | 399,544 | +0.17(+1.42%) |
Jun 29, 2020 | 11.96 | 12.06 | 11.88 | 12.00 | 289,906 | +0.11(+0.92%) |
Jun 26, 2020 | 12.12 | 12.13 | 11.88 | 11.89 | 547,088 | -0.39(-3.20%) |
Jun 25, 2020 | 12.20 | 12.31 | 12.09 | 12.29 | 589,528 | -0.10(-0.78%) |
Jun 24, 2020 | 12.74 | 12.74 | 12.38 | 12.38 | 346,014 | -0.41(-3.19%) |
Jun 23, 2020 | 12.78 | 12.84 | 12.65 | 12.79 | 409,022 | +0.25(+1.97%) |
Jun 22, 2020 | 12.37 | 12.61 | 12.32 | 12.54 | 692,915 | -0.01(-0.08%) |
Jun 19, 2020 | 12.88 | 12.88 | 12.54 | 12.55 | 440,639 | -0.02(-0.19%) |
Jun 18, 2020 | 12.64 | 12.74 | 12.53 | 12.58 | 410,549 | -0.42(-3.21%) |
Jun 17, 2020 | 13.06 | 13.28 | 12.95 | 12.99 | 400,710 | -0.13(-1.01%) |
Jun 16, 2020 | 13.27 | 13.43 | 12.85 | 13.13 | 796,141 | +0.56(+4.43%) |
Jun 15, 2020 | 12.23 | 12.62 | 12.16 | 12.57 | 365,370 | -0.03(-0.22%) |
Jun 12, 2020 | 12.56 | 12.66 | 12.30 | 12.60 | 758,714 | +0.32(+2.61%) |
Jun 11, 2020 | 12.40 | 12.53 | 12.18 | 12.28 | 931,068 | -0.72(-5.55%) |
Jun 10, 2020 | 13.39 | 13.45 | 12.99 | 13.00 | 1,163,966 | -0.59(-4.34%) |
Jun 09, 2020 | 13.44 | 13.64 | 13.29 | 13.59 | 666,035 | -0.48(-3.40%) |
Jun 08, 2020 | 14.52 | 14.52 | 14.03 | 14.07 | 1,372,411 | -0.16(-1.14%) |
Jun 05, 2020 | 14.64 | 15.02 | 14.22 | 14.23 | 1,940,255 | +0.29(+2.06%) |
Jun 04, 2020 | 13.51 | 13.95 | 13.49 | 13.94 | 1,177,220 | +0.60(+4.47%) |
Jun 03, 2020 | 13.20 | 13.50 | 13.17 | 13.35 | 1,126,145 | +0.50(+3.91%) |
Jun 02, 2020 | 12.85 | 12.95 | 12.76 | 12.84 | 620,975 | +0.13(+1.00%) |
Jun 01, 2020 | 12.74 | 12.85 | 12.69 | 12.72 | 586,809 | +0.25(+1.97%) |
May 29, 2020 | 12.65 | 12.74 | 12.34 | 12.47 | 1,318,101 | -0.26(-2.02%) |
May 28, 2020 | 12.83 | 12.90 | 12.70 | 12.73 | 1,168,750 | +0.15(+1.18%) |
May 27, 2020 | 12.64 | 12.69 | 12.40 | 12.58 | 1,118,507 | +0.06(+0.47%) |
May 26, 2020 | 12.44 | 12.60 | 12.43 | 12.52 | 791,157 | +0.46(+3.83%) |
May 22, 2020 | 12.22 | 12.24 | 12.01 | 12.06 | 396,109 | -0.20(-1.62%) |
May 21, 2020 | 12.20 | 12.32 | 12.07 | 12.26 | 715,303 | -0.10(-0.84%) |
May 20, 2020 | 12.56 | 12.63 | 12.22 | 12.36 | 1,897,913 | -0.10(-0.81%) |
May 19, 2020 | 12.73 | 12.73 | 12.45 | 12.46 | 898,052 | -0.13(-1.01%) |
May 18, 2020 | 12.20 | 12.73 | 12.18 | 12.59 | 1,178,475 | +0.76(+6.42%) |
May 15, 2020 | 11.49 | 11.91 | 11.46 | 11.83 | 1,616,243 | +0.10(+0.84%) |
May 14, 2020 | 11.69 | 11.75 | 11.52 | 11.73 | 2,052,302 | -0.37(-3.04%) |
May 13, 2020 | 12.19 | 12.25 | 11.92 | 12.10 | 2,484,358 | -0.26(-2.08%) |
May 12, 2020 | 12.63 | 12.64 | 12.25 | 12.36 | 925,979 | -0.38(-2.98%) |
May 11, 2020 | 12.51 | 12.88 | 12.40 | 12.74 | 1,197,407 | +0.30(+2.41%) |
May 08, 2020 | 12.34 | 12.50 | 12.14 | 12.44 | 1,172,635 | +0.45(+3.74%) |
May 07, 2020 | 12.59 | 12.62 | 11.94 | 11.99 | 1,792,134 | -0.62(-4.94%) |
May 06, 2020 | 12.65 | 12.91 | 12.57 | 12.61 | 2,496,420 | +0.58(+4.80%) |
May 05, 2020 | 12.14 | 12.20 | 12.00 | 12.03 | 1,231,530 | +0.22(+1.86%) |
May 04, 2020 | 11.73 | 11.95 | 11.70 | 11.81 | 1,122,714 | +0.16(+1.38%) |
May 01, 2020 | 11.73 | 11.96 | 11.61 | 11.65 | 2,287,169 | -0.29(-2.43%) |
Apr 30, 2020 | 11.53 | 11.95 | 11.45 | 11.94 | 1,809,654 | +0.40(+3.49%) |
Apr 29, 2020 | 11.40 | 11.69 | 11.23 | 11.54 | 458,447 | +0.17(+1.49%) |
Apr 28, 2020 | 11.60 | 11.62 | 11.31 | 11.37 | 680,166 | -0.41(-3.46%) |
Apr 27, 2020 | 11.38 | 11.81 | 11.37 | 11.78 | 842,168 | +0.62(+5.58%) |
Apr 24, 2020 | 11.39 | 11.41 | 11.15 | 11.16 | 829,538 | -0.08(-0.71%) |
Apr 23, 2020 | 11.33 | 11.38 | 11.13 | 11.24 | 817,197 | -0.18(-1.55%) |
Apr 22, 2020 | 11.34 | 11.58 | 11.26 | 11.41 | 484,870 | +0.35(+3.20%) |
Apr 21, 2020 | 10.99 | 11.20 | 10.89 | 11.06 | 832,526 | -0.45(-3.89%) |
Apr 20, 2020 | 11.79 | 11.79 | 11.48 | 11.51 | 300,445 | -0.31(-2.60%) |
Apr 17, 2020 | 11.44 | 11.90 | 11.19 | 11.81 | 583,433 | +0.45(+3.94%) |
Apr 16, 2020 | 11.51 | 11.53 | 11.29 | 11.37 | 578,163 | -0.38(-3.21%) |
Apr 15, 2020 | 12.10 | 12.10 | 11.65 | 11.74 | 1,111,511 | -0.99(-7.78%) |
Apr 14, 2020 | 12.71 | 12.83 | 12.53 | 12.73 | 511,947 | +0.02(+0.19%) |
Apr 13, 2020 | 12.57 | 12.73 | 12.33 | 12.71 | 437,050 | +0.28(+2.28%) |
Apr 09, 2020 | 12.59 | 12.76 | 12.31 | 12.43 | 851,210 | -0.02(-0.19%) |
Apr 08, 2020 | 12.52 | 12.62 | 12.21 | 12.45 | 565,407 | +0.24(+1.93%) |
Apr 07, 2020 | 12.45 | 12.76 | 12.17 | 12.21 | 1,164,026 | +0.40(+3.39%) |
Apr 06, 2020 | 12.10 | 12.14 | 11.79 | 11.81 | 797,442 | +0.09(+0.81%) |
Apr 03, 2020 | 11.84 | 11.84 | 11.35 | 11.72 | 433,726 | -0.12(-1.00%) |
Apr 02, 2020 | 11.67 | 11.99 | 11.58 | 11.84 | 560,395 | -0.14(-1.18%) |