Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.08 | 11.51 | 10.97 | 11.40 | 701,847 | +0.31(+2.80%) |
Jun 29, 2020 | 10.93 | 11.22 | 10.60 | 11.09 | 484,784 | +0.49(+4.62%) |
Jun 26, 2020 | 11.26 | 11.30 | 10.58 | 10.60 | 670,700 | -0.75(-6.61%) |
Jun 25, 2020 | 10.56 | 11.37 | 10.54 | 11.35 | 565,785 | +0.71(+6.67%) |
Jun 24, 2020 | 11.05 | 11.37 | 10.54 | 10.64 | 545,002 | -0.48(-4.32%) |
Jun 23, 2020 | 11.06 | 11.36 | 10.92 | 11.12 | 252,779 | +0.21(+1.92%) |
Jun 22, 2020 | 10.75 | 10.97 | 10.48 | 10.91 | 337,007 | +0.07(+0.65%) |
Jun 19, 2020 | 10.49 | 10.89 | 10.46 | 10.84 | 525,800 | +0.45(+4.33%) |
Jun 18, 2020 | 10.70 | 10.86 | 10.31 | 10.39 | 208,979 | -0.41(-3.80%) |
Jun 17, 2020 | 11.26 | 11.28 | 10.75 | 10.80 | 281,698 | -0.37(-3.31%) |
Jun 16, 2020 | 11.38 | 11.58 | 11.08 | 11.17 | 325,036 | +0.10(+0.90%) |
Jun 15, 2020 | 10.51 | 11.17 | 10.49 | 11.07 | 567,587 | +0.33(+3.07%) |
Jun 12, 2020 | 10.69 | 10.87 | 10.50 | 10.74 | 419,000 | +0.40(+3.87%) |
Jun 11, 2020 | 11.80 | 11.90 | 10.28 | 10.34 | 477,299 | -1.93(-15.73%) |
Jun 10, 2020 | 12.25 | 12.45 | 12.13 | 12.27 | 492,923 | +0.11(+0.90%) |
Jun 09, 2020 | 12.43 | 12.54 | 12.12 | 12.16 | 384,074 | -0.42(-3.34%) |
Jun 08, 2020 | 12.26 | 12.67 | 12.14 | 12.58 | 485,264 | +0.36(+2.95%) |
Jun 05, 2020 | 12.52 | 12.80 | 12.16 | 12.22 | 483,500 | -0.08(-0.65%) |
Jun 04, 2020 | 12.38 | 12.72 | 12.27 | 12.30 | 410,653 | -0.12(-0.97%) |
Jun 03, 2020 | 12.86 | 13.18 | 12.38 | 12.42 | 519,373 | -0.35(-2.74%) |
Jun 02, 2020 | 12.53 | 12.93 | 12.47 | 12.77 | 323,564 | +0.42(+3.40%) |
Jun 01, 2020 | 12.37 | 12.56 | 12.17 | 12.35 | 462,113 | -0.07(-0.56%) |
May 29, 2020 | 12.52 | 12.65 | 12.12 | 12.42 | 386,900 | -0.19(-1.51%) |
May 28, 2020 | 12.45 | 12.85 | 12.44 | 12.61 | 341,215 | +0.31(+2.52%) |
May 27, 2020 | 12.50 | 12.53 | 12.14 | 12.30 | 572,318 | -0.05(-0.40%) |
May 26, 2020 | 11.46 | 12.54 | 11.39 | 12.35 | 945,974 | +1.14(+10.17%) |
May 22, 2020 | 11.14 | 11.25 | 10.82 | 11.21 | 551,300 | +0.08(+0.72%) |
May 21, 2020 | 11.33 | 11.42 | 11.09 | 11.13 | 337,524 | -0.28(-2.45%) |
May 20, 2020 | 11.35 | 11.55 | 11.17 | 11.41 | 583,862 | +0.26(+2.33%) |
May 19, 2020 | 11.52 | 11.58 | 11.14 | 11.15 | 612,891 | -0.43(-3.71%) |
May 18, 2020 | 11.46 | 11.92 | 11.41 | 11.58 | 758,777 | +0.48(+4.32%) |
May 15, 2020 | 10.84 | 11.14 | 10.70 | 11.10 | 361,800 | +0.34(+3.16%) |
May 14, 2020 | 10.94 | 11.25 | 10.55 | 10.76 | 792,467 | -0.43(-3.84%) |
May 13, 2020 | 11.53 | 11.64 | 10.86 | 11.19 | 409,691 | -0.42(-3.62%) |
May 12, 2020 | 11.99 | 12.19 | 11.60 | 11.61 | 552,583 | -0.35(-2.93%) |
May 11, 2020 | 11.98 | 12.21 | 11.67 | 11.96 | 391,197 | -0.27(-2.21%) |
May 08, 2020 | 12.43 | 12.79 | 11.88 | 12.23 | 313,600 | -0.05(-0.41%) |
May 07, 2020 | 12.03 | 12.63 | 12.03 | 12.28 | 274,136 | +0.32(+2.68%) |
May 06, 2020 | 11.93 | 12.24 | 11.71 | 11.96 | 311,427 | +0.17(+1.44%) |
May 05, 2020 | 11.43 | 12.10 | 11.24 | 11.79 | 367,267 | +0.65(+5.83%) |
May 04, 2020 | 11.00 | 11.28 | 10.80 | 11.14 | 328,352 | +0.12(+1.09%) |
May 01, 2020 | 11.39 | 11.39 | 10.72 | 11.02 | 370,800 | -0.59(-5.08%) |
Apr 30, 2020 | 11.52 | 11.86 | 11.37 | 11.61 | 371,058 | -0.20(-1.69%) |
Apr 29, 2020 | 11.58 | 11.95 | 11.24 | 11.81 | 549,508 | +0.48(+4.24%) |
Apr 28, 2020 | 11.76 | 11.79 | 11.06 | 11.33 | 492,208 | -0.17(-1.48%) |
Apr 27, 2020 | 10.91 | 11.87 | 10.91 | 11.50 | 319,382 | +0.67(+6.19%) |
Apr 24, 2020 | 11.25 | 11.25 | 10.77 | 10.83 | 274,100 | -0.41(-3.65%) |
Apr 23, 2020 | 10.90 | 11.32 | 10.87 | 11.24 | 260,671 | +0.37(+3.40%) |
Apr 22, 2020 | 10.95 | 11.10 | 10.43 | 10.87 | 222,747 | +0.12(+1.12%) |
Apr 21, 2020 | 10.58 | 10.88 | 10.40 | 10.75 | 256,803 | -0.25(-2.27%) |
Apr 20, 2020 | 10.71 | 11.39 | 10.71 | 11.00 | 223,040 | +0.13(+1.20%) |
Apr 17, 2020 | 10.87 | 10.96 | 10.56 | 10.87 | 321,700 | +0.44(+4.22%) |
Apr 16, 2020 | 10.37 | 10.47 | 10.03 | 10.43 | 269,198 | +0.10(+0.97%) |
Apr 15, 2020 | 10.74 | 11.03 | 10.01 | 10.33 | 274,440 | -0.79(-7.10%) |
Apr 14, 2020 | 11.04 | 11.49 | 10.92 | 11.12 | 294,746 | +0.19(+1.74%) |
Apr 13, 2020 | 10.61 | 11.10 | 10.47 | 10.93 | 354,379 | +0.28(+2.63%) |
Apr 09, 2020 | 10.71 | 10.95 | 10.47 | 10.65 | 331,800 | +0.09(+0.85%) |
Apr 08, 2020 | 10.26 | 10.67 | 9.910 | 10.56 | 246,353 | +0.44(+4.35%) |
Apr 07, 2020 | 10.59 | 10.88 | 9.980 | 10.12 | 389,044 | -0.33(-3.16%) |
Apr 06, 2020 | 9.950 | 10.53 | 9.890 | 10.45 | 289,704 | +0.65(+6.63%) |
Apr 03, 2020 | 10.36 | 10.74 | 9.530 | 9.800 | 298,400 | -0.60(-5.77%) |
Apr 02, 2020 | 10.47 | 10.83 | 10.23 | 10.40 | 315,632 | -0.15(-1.42%) |