Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.21 | 12.32 | 12.18 | 12.27 | 3,900,860 | +0.15(+1.27%) |
Jun 29, 2020 | 12.00 | 12.12 | 11.94 | 12.11 | 1,838,750 | +0.25(+2.14%) |
Jun 26, 2020 | 12.22 | 12.22 | 11.81 | 11.86 | 3,869,297 | -0.37(-3.02%) |
Jun 25, 2020 | 12.07 | 12.26 | 12.04 | 12.23 | 2,538,764 | +0.20(+1.66%) |
Jun 24, 2020 | 12.16 | 12.16 | 11.94 | 12.03 | 2,934,554 | -0.29(-2.37%) |
Jun 23, 2020 | 12.44 | 12.50 | 12.32 | 12.32 | 3,704,788 | +0.12(+1.01%) |
Jun 22, 2020 | 12.25 | 12.31 | 12.17 | 12.20 | 2,885,742 | +0.15(+1.28%) |
Jun 19, 2020 | 12.31 | 12.32 | 12.01 | 12.04 | 3,368,419 | -0.15(-1.26%) |
Jun 18, 2020 | 12.20 | 12.25 | 12.13 | 12.20 | 4,234,415 | -0.22(-1.80%) |
Jun 17, 2020 | 12.63 | 12.63 | 12.41 | 12.42 | 2,508,328 | -0.12(-0.92%) |
Jun 16, 2020 | 12.66 | 12.75 | 12.42 | 12.54 | 3,189,824 | +0.27(+2.20%) |
Jun 15, 2020 | 11.95 | 12.31 | 11.91 | 12.27 | 4,102,753 | -0.02(-0.13%) |
Jun 12, 2020 | 12.34 | 12.44 | 12.06 | 12.28 | 4,419,029 | +0.27(+2.24%) |
Jun 11, 2020 | 12.45 | 12.48 | 12.00 | 12.01 | 7,079,662 | -1.01(-7.74%) |
Jun 10, 2020 | 13.04 | 13.13 | 12.92 | 13.02 | 7,810,665 | -0.22(-1.69%) |
Jun 09, 2020 | 13.18 | 13.35 | 13.13 | 13.25 | 5,067,219 | -0.31(-2.26%) |
Jun 08, 2020 | 13.44 | 13.57 | 13.37 | 13.55 | 4,219,258 | +0.45(+3.42%) |
Jun 05, 2020 | 13.00 | 13.25 | 12.99 | 13.10 | 5,215,819 | +0.22(+1.74%) |
Jun 04, 2020 | 12.78 | 12.97 | 12.76 | 12.88 | 3,434,321 | +0.09(+0.70%) |
Jun 03, 2020 | 12.60 | 12.90 | 12.60 | 12.79 | 4,696,133 | +0.12(+0.94%) |
Jun 02, 2020 | 12.69 | 12.76 | 12.61 | 12.67 | 3,975,077 | +0.07(+0.59%) |
Jun 01, 2020 | 12.46 | 12.63 | 12.43 | 12.60 | 3,207,015 | +0.28(+2.24%) |
May 29, 2020 | 12.44 | 12.45 | 12.14 | 12.32 | 4,517,008 | +0.01(+0.06%) |
May 28, 2020 | 12.36 | 12.43 | 12.31 | 12.31 | 4,878,358 | +0.22(+1.85%) |
May 27, 2020 | 11.91 | 12.09 | 11.89 | 12.09 | 5,625,965 | +0.19(+1.63%) |
May 26, 2020 | 11.79 | 12.00 | 11.78 | 11.90 | 4,484,212 | +0.02(+0.19%) |
May 22, 2020 | 11.80 | 11.90 | 11.75 | 11.87 | 3,298,948 | -0.11(-0.93%) |
May 21, 2020 | 11.88 | 11.99 | 11.73 | 11.99 | 3,617,233 | +0.34(+2.88%) |
May 20, 2020 | 11.57 | 11.68 | 11.54 | 11.65 | 6,720,183 | +0.11(+0.97%) |
May 19, 2020 | 11.64 | 11.72 | 11.52 | 11.54 | 11,137,904 | -0.19(-1.59%) |
May 18, 2020 | 11.36 | 11.77 | 11.26 | 11.72 | 8,771,834 | +0.73(+6.65%) |
May 15, 2020 | 11.04 | 11.10 | 10.90 | 10.99 | 4,397,212 | +0.05(+0.48%) |
May 14, 2020 | 10.80 | 10.96 | 10.58 | 10.94 | 6,561,685 | -0.16(-1.41%) |
May 13, 2020 | 11.48 | 11.48 | 10.96 | 11.10 | 10,261,601 | -0.04(-0.40%) |
May 12, 2020 | 11.13 | 11.35 | 11.01 | 11.14 | 7,868,014 | +0.68(+6.49%) |
May 11, 2020 | 10.40 | 10.56 | 10.33 | 10.46 | 6,194,632 | -0.07(-0.71%) |
May 08, 2020 | 10.52 | 10.54 | 10.44 | 10.54 | 2,753,165 | +0.17(+1.66%) |
May 07, 2020 | 10.34 | 10.43 | 10.27 | 10.37 | 3,863,936 | +0.08(+0.80%) |
May 06, 2020 | 10.57 | 10.57 | 10.28 | 10.28 | 3,866,764 | -0.10(-1.01%) |
May 05, 2020 | 10.45 | 10.52 | 10.37 | 10.39 | 3,246,489 | +0.07(+0.72%) |
May 04, 2020 | 10.22 | 10.32 | 10.13 | 10.31 | 4,738,813 | +0.16(+1.54%) |
May 01, 2020 | 10.48 | 10.49 | 10.09 | 10.16 | 11,825,373 | -0.40(-3.75%) |
Apr 30, 2020 | 10.72 | 10.77 | 10.44 | 10.55 | 10,157,680 | -0.54(-4.85%) |
Apr 29, 2020 | 10.92 | 11.14 | 10.88 | 11.09 | 7,318,051 | +0.69(+6.68%) |
Apr 28, 2020 | 10.51 | 10.52 | 10.37 | 10.40 | 3,350,051 | +0.07(+0.65%) |
Apr 27, 2020 | 10.22 | 10.34 | 10.15 | 10.33 | 4,277,290 | +0.15(+1.47%) |
Apr 24, 2020 | 10.12 | 10.19 | 10.04 | 10.18 | 5,772,857 | +0.32(+3.26%) |
Apr 23, 2020 | 10.000 | 10.06 | 9.858 | 9.858 | 5,123,593 | -0.04(-0.38%) |
Apr 22, 2020 | 9.873 | 9.931 | 9.825 | 9.896 | 4,209,447 | +0.15(+1.53%) |
Apr 21, 2020 | 9.873 | 9.933 | 9.701 | 9.746 | 4,657,191 | -0.46(-4.53%) |
Apr 20, 2020 | 10.22 | 10.40 | 10.20 | 10.21 | 3,636,593 | -0.07(-0.73%) |
Apr 17, 2020 | 10.22 | 10.31 | 10.07 | 10.28 | 6,891,222 | +0.29(+2.91%) |
Apr 16, 2020 | 9.993 | 10.06 | 9.903 | 9.993 | 4,832,111 | -0.11(-1.11%) |
Apr 15, 2020 | 10.18 | 10.22 | 10.07 | 10.10 | 3,645,310 | -0.46(-4.38%) |
Apr 14, 2020 | 10.54 | 10.64 | 10.46 | 10.57 | 4,102,392 | -0.01(-0.07%) |
Apr 13, 2020 | 10.63 | 10.65 | 10.45 | 10.57 | 2,670,208 | -0.04(-0.35%) |
Apr 09, 2020 | 10.52 | 10.65 | 10.43 | 10.61 | 5,796,307 | +0.28(+2.67%) |
Apr 08, 2020 | 10.38 | 10.43 | 10.16 | 10.34 | 5,396,440 | -0.20(-1.91%) |
Apr 07, 2020 | 11.10 | 11.12 | 10.50 | 10.54 | 4,245,740 | -0.14(-1.33%) |
Apr 06, 2020 | 10.60 | 10.72 | 10.52 | 10.68 | 3,918,371 | +0.57(+5.69%) |
Apr 03, 2020 | 10.01 | 10.16 | 9.978 | 10.10 | 4,066,902 | -0.05(-0.51%) |
Apr 02, 2020 | 10.07 | 10.63 | 9.903 | 10.16 | 6,363,424 | +0.19(+1.87%) |