Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.54 | 11.60 | 11.51 | 11.58 | 534,072 | +0.05(+0.43%) |
Jun 29, 2020 | 11.54 | 11.58 | 11.52 | 11.53 | 417,825 | -0.01(-0.07%) |
Jun 26, 2020 | 11.56 | 11.60 | 11.53 | 11.54 | 559,516 | +0.02(+0.14%) |
Jun 25, 2020 | 11.57 | 11.58 | 11.51 | 11.52 | 479,264 | -0.06(-0.50%) |
Jun 24, 2020 | 11.54 | 11.58 | 11.48 | 11.58 | 1,344,348 | +0.03(+0.22%) |
Jun 23, 2020 | 11.54 | 11.57 | 11.53 | 11.56 | 895,241 | +0.03(+0.29%) |
Jun 22, 2020 | 11.44 | 11.52 | 11.43 | 11.52 | 1,088,322 | +0.09(+0.80%) |
Jun 19, 2020 | 11.46 | 11.47 | 11.42 | 11.43 | 417,657 | -0.02(-0.14%) |
Jun 18, 2020 | 11.46 | 11.50 | 11.44 | 11.45 | 977,528 | -0.03(-0.22%) |
Jun 17, 2020 | 11.52 | 11.55 | 11.47 | 11.47 | 397,008 | -0.05(-0.43%) |
Jun 16, 2020 | 11.53 | 11.56 | 11.51 | 11.52 | 409,589 | +0.04(+0.36%) |
Jun 15, 2020 | 11.44 | 11.52 | 11.44 | 11.48 | 369,129 | +0.01(+0.07%) |
Jun 12, 2020 | 11.43 | 11.51 | 11.43 | 11.47 | 631,886 | +0.07(+0.63%) |
Jun 11, 2020 | 11.45 | 11.48 | 11.36 | 11.40 | 875,873 | -0.11(-0.94%) |
Jun 10, 2020 | 11.53 | 11.54 | 11.48 | 11.51 | 687,521 | +0.01(+0.07%) |
Jun 09, 2020 | 11.53 | 11.53 | 11.49 | 11.50 | 446,816 | -0.01(-0.07%) |
Jun 08, 2020 | 11.44 | 11.52 | 11.44 | 11.51 | 622,931 | +0.05(+0.43%) |
Jun 05, 2020 | 11.46 | 11.47 | 11.43 | 11.46 | 784,774 | +0.04(+0.36%) |
Jun 04, 2020 | 11.40 | 11.44 | 11.38 | 11.42 | 538,520 | +0.01(+0.07%) |
Jun 03, 2020 | 11.53 | 11.54 | 11.41 | 11.41 | 983,222 | -0.10(-0.87%) |
Jun 02, 2020 | 11.53 | 11.56 | 11.49 | 11.51 | 858,442 | -0.02(-0.22%) |
Jun 01, 2020 | 11.55 | 11.55 | 11.50 | 11.53 | 1,095,495 | +0.02(+0.22%) |
May 29, 2020 | 11.49 | 11.52 | 11.48 | 11.51 | 761,636 | +0.05(+0.43%) |
May 28, 2020 | 11.40 | 11.46 | 11.37 | 11.46 | 1,231,124 | +0.08(+0.73%) |
May 27, 2020 | 11.38 | 11.43 | 11.34 | 11.38 | 526,325 | +0.00(+0.00%) |
May 26, 2020 | 11.37 | 11.40 | 11.29 | 11.38 | 896,908 | +0.11(+0.96%) |
May 22, 2020 | 11.16 | 11.27 | 11.16 | 11.27 | 343,700 | +0.10(+0.89%) |
May 21, 2020 | 11.14 | 11.20 | 11.14 | 11.17 | 534,746 | +0.04(+0.37%) |
May 20, 2020 | 11.10 | 11.15 | 11.07 | 11.13 | 489,288 | +0.11(+0.98%) |
May 19, 2020 | 11.05 | 11.07 | 10.99 | 11.02 | 516,239 | -0.02(-0.15%) |
May 18, 2020 | 11.07 | 11.10 | 10.99 | 11.04 | 329,191 | +0.02(+0.15%) |
May 15, 2020 | 10.99 | 11.08 | 10.99 | 11.02 | 399,135 | -0.01(-0.08%) |
May 14, 2020 | 10.95 | 11.04 | 10.87 | 11.03 | 666,089 | +0.04(+0.35%) |
May 13, 2020 | 11.16 | 11.17 | 10.98 | 10.99 | 1,003,126 | -0.17(-1.48%) |
May 12, 2020 | 11.17 | 11.20 | 11.11 | 11.15 | 411,945 | +0.02(+0.22%) |
May 11, 2020 | 11.12 | 11.17 | 11.11 | 11.13 | 440,670 | +0.01(+0.07%) |
May 08, 2020 | 11.08 | 11.15 | 11.03 | 11.12 | 623,768 | +0.05(+0.45%) |
May 07, 2020 | 10.98 | 11.07 | 10.98 | 11.07 | 402,916 | +0.15(+1.36%) |
May 06, 2020 | 10.87 | 10.99 | 10.87 | 10.92 | 611,444 | +0.03(+0.30%) |
May 05, 2020 | 10.91 | 10.94 | 10.87 | 10.89 | 760,601 | +0.04(+0.38%) |
May 04, 2020 | 10.77 | 10.90 | 10.71 | 10.85 | 543,947 | +0.10(+0.92%) |
May 01, 2020 | 10.65 | 10.77 | 10.63 | 10.75 | 1,029,569 | +0.08(+0.77%) |
Apr 30, 2020 | 10.62 | 10.67 | 10.55 | 10.67 | 750,017 | +0.01(+0.08%) |
Apr 29, 2020 | 10.58 | 10.80 | 10.55 | 10.66 | 918,622 | +0.13(+1.26%) |
Apr 28, 2020 | 10.58 | 10.62 | 10.46 | 10.53 | 1,547,912 | +0.02(+0.16%) |
Apr 27, 2020 | 10.66 | 10.72 | 10.46 | 10.51 | 2,286,496 | -0.26(-2.38%) |
Apr 24, 2020 | 10.91 | 10.94 | 10.73 | 10.77 | 1,392,043 | -0.19(-1.73%) |
Apr 23, 2020 | 11.10 | 11.11 | 10.92 | 10.96 | 1,169,640 | -0.17(-1.56%) |
Apr 22, 2020 | 11.20 | 11.25 | 11.09 | 11.13 | 908,921 | -0.05(-0.44%) |
Apr 21, 2020 | 11.18 | 11.23 | 11.08 | 11.18 | 751,368 | -0.08(-0.73%) |
Apr 20, 2020 | 11.25 | 11.33 | 11.19 | 11.26 | 601,888 | -0.06(-0.51%) |
Apr 17, 2020 | 11.24 | 11.34 | 11.19 | 11.32 | 721,195 | +0.13(+1.18%) |
Apr 16, 2020 | 11.44 | 11.47 | 11.16 | 11.19 | 750,007 | -0.25(-2.17%) |
Apr 15, 2020 | 11.40 | 11.45 | 11.36 | 11.44 | 696,846 | -0.05(-0.43%) |
Apr 14, 2020 | 11.44 | 11.49 | 11.41 | 11.49 | 902,524 | +0.13(+1.12%) |
Apr 13, 2020 | 11.39 | 11.39 | 11.11 | 11.36 | 964,518 | -0.03(-0.29%) |
Apr 09, 2020 | 11.13 | 11.43 | 11.12 | 11.39 | 1,349,955 | +0.35(+3.13%) |
Apr 08, 2020 | 10.80 | 11.06 | 10.79 | 11.05 | 651,753 | +0.24(+2.21%) |
Apr 07, 2020 | 10.84 | 10.98 | 10.77 | 10.81 | 722,235 | +0.16(+1.55%) |
Apr 06, 2020 | 10.55 | 10.77 | 10.55 | 10.64 | 883,807 | +0.16(+1.57%) |
Apr 03, 2020 | 10.58 | 10.66 | 10.43 | 10.48 | 906,490 | -0.22(-2.08%) |
Apr 02, 2020 | 10.70 | 10.77 | 10.54 | 10.70 | 862,559 | -0.06(-0.54%) |