Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.24 | 11.52 | 11.18 | 11.48 | 400,061 | +0.21(+1.88%) |
Jun 29, 2020 | 11.17 | 11.30 | 10.99 | 11.27 | 230,434 | +0.18(+1.65%) |
Jun 26, 2020 | 11.28 | 11.28 | 10.86 | 11.08 | 892,702 | -0.22(-1.95%) |
Jun 25, 2020 | 11.19 | 11.35 | 11.09 | 11.31 | 594,217 | +0.08(+0.68%) |
Jun 24, 2020 | 11.35 | 11.50 | 11.20 | 11.23 | 440,782 | -0.37(-3.15%) |
Jun 23, 2020 | 11.70 | 11.75 | 11.57 | 11.59 | 313,559 | +0.08(+0.67%) |
Jun 22, 2020 | 11.45 | 11.59 | 11.32 | 11.52 | 288,464 | +0.11(+0.97%) |
Jun 19, 2020 | 11.69 | 11.76 | 11.29 | 11.41 | 1,819,551 | -0.10(-0.88%) |
Jun 18, 2020 | 11.83 | 11.83 | 11.38 | 11.51 | 700,869 | -0.38(-3.23%) |
Jun 17, 2020 | 11.81 | 11.95 | 11.61 | 11.89 | 498,325 | +0.25(+2.14%) |
Jun 16, 2020 | 11.76 | 11.82 | 11.35 | 11.64 | 825,704 | +0.27(+2.37%) |
Jun 15, 2020 | 10.94 | 11.45 | 10.88 | 11.37 | 570,634 | +0.09(+0.77%) |
Jun 12, 2020 | 11.46 | 11.48 | 11.03 | 11.29 | 580,282 | +0.30(+2.71%) |
Jun 11, 2020 | 11.59 | 11.69 | 10.96 | 10.99 | 703,122 | -0.96(-8.04%) |
Jun 10, 2020 | 12.41 | 12.41 | 11.95 | 11.95 | 581,317 | -0.46(-3.72%) |
Jun 09, 2020 | 12.75 | 12.75 | 12.36 | 12.41 | 375,705 | -0.48(-3.73%) |
Jun 08, 2020 | 12.48 | 12.97 | 12.48 | 12.89 | 817,172 | +0.37(+2.91%) |
Jun 05, 2020 | 12.87 | 12.93 | 12.49 | 12.53 | 759,447 | +0.19(+1.56%) |
Jun 04, 2020 | 12.35 | 12.51 | 12.24 | 12.33 | 615,322 | -0.12(-1.00%) |
Jun 03, 2020 | 12.01 | 12.50 | 11.95 | 12.46 | 547,363 | +0.62(+5.28%) |
Jun 02, 2020 | 11.90 | 11.91 | 11.69 | 11.83 | 389,942 | +0.08(+0.65%) |
Jun 01, 2020 | 11.79 | 11.98 | 11.71 | 11.76 | 510,177 | -0.02(-0.16%) |
May 29, 2020 | 11.51 | 11.82 | 11.49 | 11.78 | 944,338 | +0.23(+2.00%) |
May 28, 2020 | 11.85 | 11.85 | 11.49 | 11.55 | 599,351 | -0.27(-2.28%) |
May 27, 2020 | 11.69 | 11.81 | 11.51 | 11.81 | 432,419 | +0.29(+2.50%) |
May 26, 2020 | 11.57 | 11.63 | 11.41 | 11.53 | 311,869 | +0.36(+3.18%) |
May 22, 2020 | 11.12 | 11.22 | 11.08 | 11.17 | 260,054 | +0.08(+0.69%) |
May 21, 2020 | 11.14 | 11.21 | 10.94 | 11.09 | 407,084 | -0.10(-0.86%) |
May 20, 2020 | 10.91 | 11.22 | 10.91 | 11.19 | 413,175 | +0.36(+3.28%) |
May 19, 2020 | 10.81 | 11.07 | 10.71 | 10.84 | 408,378 | +0.00(+0.00%) |
May 18, 2020 | 11.04 | 11.18 | 10.74 | 10.84 | 1,001,626 | +0.26(+2.45%) |
May 15, 2020 | 10.49 | 10.67 | 10.35 | 10.58 | 837,526 | +0.01(+0.09%) |
May 14, 2020 | 10.23 | 10.58 | 9.903 | 10.57 | 676,134 | +0.07(+0.64%) |
May 13, 2020 | 10.18 | 10.52 | 10.13 | 10.50 | 791,799 | +0.12(+1.20%) |
May 12, 2020 | 10.59 | 10.66 | 10.36 | 10.37 | 941,799 | -0.17(-1.64%) |
May 11, 2020 | 10.60 | 10.71 | 10.42 | 10.55 | 491,485 | -0.26(-2.40%) |
May 08, 2020 | 9.855 | 10.94 | 9.855 | 10.81 | 669,188 | +1.27(+13.29%) |
May 07, 2020 | 9.519 | 9.711 | 9.361 | 9.538 | 616,133 | -0.06(-0.60%) |
May 06, 2020 | 9.462 | 9.711 | 9.414 | 9.596 | 622,248 | +0.17(+1.83%) |
May 05, 2020 | 9.625 | 9.884 | 9.404 | 9.423 | 773,345 | -0.10(-1.01%) |
May 04, 2020 | 9.221 | 9.548 | 9.106 | 9.519 | 540,879 | +0.20(+2.16%) |
May 01, 2020 | 9.634 | 9.683 | 9.279 | 9.317 | 390,811 | -0.50(-5.09%) |
Apr 30, 2020 | 10.19 | 10.19 | 9.721 | 9.817 | 576,570 | -0.57(-5.46%) |
Apr 29, 2020 | 9.798 | 10.38 | 9.798 | 10.38 | 1,180,422 | +0.86(+9.08%) |
Apr 28, 2020 | 9.423 | 9.673 | 9.346 | 9.519 | 582,745 | +0.30(+3.23%) |
Apr 27, 2020 | 8.808 | 9.327 | 8.808 | 9.221 | 449,960 | +0.59(+6.79%) |
Apr 24, 2020 | 8.530 | 8.741 | 8.482 | 8.635 | 690,113 | +0.16(+1.93%) |
Apr 23, 2020 | 8.357 | 8.684 | 8.307 | 8.472 | 443,830 | +0.16(+1.97%) |
Apr 22, 2020 | 8.434 | 8.434 | 8.290 | 8.309 | 279,622 | +0.03(+0.35%) |
Apr 21, 2020 | 8.453 | 8.453 | 8.213 | 8.280 | 404,249 | -0.38(-4.43%) |
Apr 20, 2020 | 8.597 | 8.751 | 8.511 | 8.664 | 501,351 | -0.14(-1.64%) |
Apr 17, 2020 | 8.511 | 8.866 | 8.511 | 8.808 | 899,781 | +0.45(+5.40%) |
Apr 16, 2020 | 8.780 | 8.789 | 8.280 | 8.357 | 558,190 | -0.40(-4.61%) |
Apr 15, 2020 | 8.962 | 8.962 | 8.573 | 8.760 | 502,155 | -0.53(-5.69%) |
Apr 14, 2020 | 9.366 | 9.779 | 9.049 | 9.289 | 622,438 | +0.09(+0.94%) |
Apr 13, 2020 | 9.279 | 9.346 | 9.010 | 9.202 | 351,541 | -0.11(-1.14%) |
Apr 09, 2020 | 8.962 | 9.348 | 8.856 | 9.308 | 829,302 | +0.53(+6.02%) |
Apr 08, 2020 | 8.732 | 8.856 | 8.501 | 8.780 | 594,063 | +0.13(+1.56%) |
Apr 07, 2020 | 9.010 | 9.250 | 8.616 | 8.645 | 1,054,469 | +0.02(+0.22%) |
Apr 06, 2020 | 8.232 | 8.684 | 8.232 | 8.626 | 760,259 | +0.71(+8.98%) |
Apr 03, 2020 | 7.857 | 7.982 | 7.733 | 7.915 | 1,042,197 | +0.07(+0.86%) |
Apr 02, 2020 | 8.136 | 8.261 | 7.564 | 7.848 | 1,383,072 | -0.40(-4.89%) |