Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.69 | 12.14 | 11.09 | 12.00 | 11,104 | +0.15(+1.31%) |
Jun 29, 2020 | 11.04 | 11.84 | 10.85 | 11.84 | 12,304 | +1.19(+11.17%) |
Jun 26, 2020 | 11.77 | 12.28 | 10.64 | 10.65 | 66,238 | -1.20(-10.12%) |
Jun 25, 2020 | 11.76 | 11.89 | 11.76 | 11.85 | 10,785 | +0.00(+0.00%) |
Jun 24, 2020 | 12.14 | 12.15 | 11.85 | 11.85 | 29,140 | -0.40(-3.24%) |
Jun 23, 2020 | 12.41 | 12.41 | 12.25 | 12.25 | 7,084 | -0.21(-1.71%) |
Jun 22, 2020 | 12.17 | 12.55 | 12.17 | 12.46 | 7,421 | +0.04(+0.31%) |
Jun 19, 2020 | 12.36 | 12.43 | 12.17 | 12.43 | 30,794 | +0.20(+1.66%) |
Jun 18, 2020 | 12.00 | 12.34 | 12.00 | 12.22 | 8,555 | +0.11(+0.88%) |
Jun 17, 2020 | 12.95 | 13.05 | 12.12 | 12.12 | 15,287 | -0.54(-4.28%) |
Jun 16, 2020 | 13.56 | 13.56 | 12.58 | 12.66 | 14,846 | -0.67(-5.01%) |
Jun 15, 2020 | 11.66 | 13.33 | 11.66 | 13.33 | 11,968 | +1.33(+11.05%) |
Jun 12, 2020 | 12.67 | 12.67 | 11.82 | 12.00 | 14,777 | -0.06(-0.48%) |
Jun 11, 2020 | 12.22 | 12.40 | 12.01 | 12.06 | 32,683 | -0.86(-6.67%) |
Jun 10, 2020 | 13.42 | 13.42 | 12.89 | 12.92 | 5,957 | -0.45(-3.33%) |
Jun 09, 2020 | 13.73 | 13.73 | 13.36 | 13.36 | 7,828 | -0.54(-3.90%) |
Jun 08, 2020 | 14.05 | 15.48 | 13.79 | 13.91 | 9,579 | +0.31(+2.28%) |
Jun 05, 2020 | 13.29 | 14.84 | 13.29 | 13.60 | 15,913 | +0.63(+4.85%) |
Jun 04, 2020 | 12.65 | 13.14 | 12.33 | 12.97 | 12,627 | +0.12(+0.90%) |
Jun 03, 2020 | 12.65 | 13.44 | 12.55 | 12.85 | 8,191 | +0.59(+4.81%) |
Jun 02, 2020 | 12.74 | 12.83 | 12.26 | 12.26 | 11,646 | -0.16(-1.32%) |
Jun 01, 2020 | 12.48 | 12.92 | 12.43 | 12.43 | 19,544 | +0.00(+0.00%) |
May 29, 2020 | 12.32 | 12.48 | 12.02 | 12.43 | 29,347 | -0.12(-0.93%) |
May 28, 2020 | 12.92 | 13.64 | 12.48 | 12.54 | 31,551 | -0.15(-1.14%) |
May 27, 2020 | 12.62 | 12.99 | 11.92 | 12.69 | 34,784 | +0.38(+3.07%) |
May 26, 2020 | 11.68 | 12.32 | 11.68 | 12.31 | 18,861 | +0.93(+8.16%) |
May 22, 2020 | 11.65 | 11.66 | 11.28 | 11.38 | 19,220 | -0.02(-0.17%) |
May 21, 2020 | 11.87 | 12.11 | 11.33 | 11.40 | 16,977 | -0.21(-1.83%) |
May 20, 2020 | 10.92 | 11.74 | 10.92 | 11.61 | 25,790 | +0.93(+8.70%) |
May 19, 2020 | 12.48 | 12.53 | 10.49 | 10.68 | 50,221 | -1.88(-14.95%) |
May 18, 2020 | 11.61 | 12.58 | 11.61 | 12.56 | 20,917 | +1.29(+11.42%) |
May 15, 2020 | 11.07 | 11.61 | 10.65 | 11.27 | 11,883 | +0.15(+1.30%) |
May 14, 2020 | 11.38 | 11.38 | 10.79 | 11.13 | 37,754 | -0.31(-2.71%) |
May 13, 2020 | 11.74 | 12.05 | 11.16 | 11.44 | 30,245 | -0.29(-2.48%) |
May 12, 2020 | 12.33 | 12.33 | 11.61 | 11.73 | 26,126 | -0.76(-6.12%) |
May 11, 2020 | 12.14 | 12.72 | 11.85 | 12.49 | 14,416 | +0.17(+1.41%) |
May 08, 2020 | 12.16 | 12.49 | 12.16 | 12.32 | 13,528 | +0.21(+1.75%) |
May 07, 2020 | 12.07 | 12.11 | 11.73 | 12.11 | 18,657 | +0.33(+2.77%) |
May 06, 2020 | 12.04 | 12.66 | 11.20 | 11.78 | 25,839 | +0.06(+0.49%) |
May 05, 2020 | 12.12 | 12.48 | 11.71 | 11.72 | 18,210 | -0.07(-0.57%) |
May 04, 2020 | 12.13 | 12.35 | 11.22 | 11.79 | 13,283 | -0.70(-5.62%) |
May 01, 2020 | 11.85 | 12.73 | 11.49 | 12.49 | 17,066 | +0.29(+2.36%) |
Apr 30, 2020 | 12.41 | 12.62 | 11.59 | 12.20 | 19,499 | -0.64(-5.01%) |
Apr 29, 2020 | 11.93 | 12.88 | 11.93 | 12.85 | 33,544 | +1.66(+14.86%) |
Apr 28, 2020 | 11.07 | 11.37 | 10.86 | 11.19 | 11,623 | +0.22(+2.02%) |
Apr 27, 2020 | 10.06 | 10.96 | 9.984 | 10.96 | 10,551 | +0.91(+9.08%) |
Apr 24, 2020 | 9.494 | 10.05 | 9.465 | 10.05 | 21,437 | +0.56(+5.87%) |
Apr 23, 2020 | 9.878 | 9.928 | 8.658 | 9.494 | 40,029 | -0.47(-4.73%) |
Apr 22, 2020 | 10.32 | 10.32 | 9.869 | 9.965 | 17,394 | -0.03(-0.29%) |
Apr 21, 2020 | 9.619 | 9.994 | 9.619 | 9.994 | 9,324 | -0.02(-0.19%) |
Apr 20, 2020 | 10.52 | 11.13 | 9.869 | 10.01 | 18,848 | -0.51(-4.84%) |
Apr 17, 2020 | 10.38 | 10.88 | 10.38 | 10.52 | 18,003 | +0.43(+4.29%) |
Apr 16, 2020 | 10.43 | 12.34 | 9.840 | 10.09 | 19,330 | -0.32(-3.05%) |
Apr 15, 2020 | 12.03 | 12.03 | 10.41 | 10.41 | 6,126 | -1.90(-15.46%) |
Apr 14, 2020 | 12.07 | 12.59 | 12.07 | 12.31 | 6,573 | +0.63(+5.43%) |
Apr 13, 2020 | 12.31 | 12.59 | 11.68 | 11.68 | 4,518 | -0.87(-6.97%) |
Apr 09, 2020 | 12.85 | 12.95 | 12.28 | 12.55 | 12,904 | +0.09(+0.69%) |
Apr 08, 2020 | 11.70 | 12.55 | 11.63 | 12.46 | 17,387 | +1.17(+10.38%) |
Apr 07, 2020 | 10.86 | 11.99 | 10.86 | 11.29 | 19,688 | +0.73(+6.92%) |
Apr 06, 2020 | 11.84 | 12.21 | 9.698 | 10.56 | 43,023 | -1.04(-8.95%) |
Apr 03, 2020 | 11.85 | 12.37 | 11.35 | 11.60 | 16,130 | -0.50(-4.13%) |
Apr 02, 2020 | 11.72 | 12.71 | 11.61 | 12.10 | 31,080 | +0.84(+7.42%) |