Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.47 | 12.52 | 12.29 | 12.36 | 233,263 | -0.26(-2.06%) |
Jun 29, 2020 | 12.45 | 12.66 | 12.41 | 12.62 | 74,276 | +0.36(+2.94%) |
Jun 26, 2020 | 12.35 | 12.36 | 12.20 | 12.26 | 67,500 | -0.22(-1.76%) |
Jun 25, 2020 | 12.30 | 12.50 | 12.25 | 12.48 | 130,290 | +0.13(+1.05%) |
Jun 24, 2020 | 12.40 | 12.57 | 12.31 | 12.35 | 111,320 | -0.30(-2.37%) |
Jun 23, 2020 | 12.95 | 12.95 | 12.65 | 12.65 | 424,605 | +0.04(+0.32%) |
Jun 22, 2020 | 12.34 | 12.66 | 12.34 | 12.61 | 964,781 | +0.16(+1.29%) |
Jun 19, 2020 | 12.82 | 12.82 | 12.45 | 12.45 | 168,100 | -0.08(-0.60%) |
Jun 18, 2020 | 12.47 | 12.65 | 12.47 | 12.53 | 104,056 | -0.09(-0.71%) |
Jun 17, 2020 | 12.59 | 12.69 | 12.52 | 12.62 | 128,666 | +0.12(+0.92%) |
Jun 16, 2020 | 12.48 | 12.74 | 12.44 | 12.50 | 777,234 | +0.14(+1.13%) |
Jun 15, 2020 | 11.95 | 12.39 | 11.95 | 12.36 | 208,185 | +0.11(+0.90%) |
Jun 12, 2020 | 12.45 | 12.46 | 12.13 | 12.25 | 82,800 | +0.24(+2.00%) |
Jun 11, 2020 | 12.36 | 12.40 | 11.94 | 12.01 | 139,517 | -0.88(-6.83%) |
Jun 10, 2020 | 13.09 | 13.20 | 12.83 | 12.89 | 259,289 | -0.52(-3.88%) |
Jun 09, 2020 | 13.22 | 13.47 | 13.14 | 13.41 | 161,063 | -0.17(-1.25%) |
Jun 08, 2020 | 13.57 | 13.61 | 13.42 | 13.58 | 149,869 | +0.53(+4.02%) |
Jun 05, 2020 | 13.01 | 13.28 | 13.01 | 13.05 | 241,800 | +0.25(+1.99%) |
Jun 04, 2020 | 12.88 | 12.95 | 12.75 | 12.80 | 372,181 | -0.23(-1.77%) |
Jun 03, 2020 | 12.60 | 13.06 | 12.60 | 13.03 | 159,594 | +0.86(+7.07%) |
Jun 02, 2020 | 12.12 | 12.20 | 12.04 | 12.17 | 361,280 | +0.17(+1.42%) |
Jun 01, 2020 | 11.81 | 12.00 | 11.81 | 12.00 | 254,130 | +0.09(+0.76%) |
May 29, 2020 | 11.78 | 11.95 | 11.78 | 11.91 | 315,700 | -0.02(-0.17%) |
May 28, 2020 | 11.86 | 12.04 | 11.82 | 11.93 | 233,083 | +0.29(+2.53%) |
May 27, 2020 | 11.58 | 11.66 | 11.49 | 11.64 | 297,427 | +0.42(+3.71%) |
May 26, 2020 | 11.12 | 11.36 | 11.12 | 11.22 | 510,572 | +0.50(+4.66%) |
May 22, 2020 | 10.75 | 10.76 | 10.66 | 10.72 | 170,500 | -0.15(-1.38%) |
May 21, 2020 | 10.88 | 11.03 | 10.85 | 10.87 | 241,877 | +0.20(+1.87%) |
May 20, 2020 | 10.67 | 10.80 | 10.63 | 10.67 | 245,654 | +0.04(+0.39%) |
May 19, 2020 | 10.57 | 10.72 | 10.57 | 10.63 | 421,721 | -0.19(-1.77%) |
May 18, 2020 | 10.80 | 10.88 | 10.64 | 10.82 | 2,085,652 | +0.59(+5.77%) |
May 15, 2020 | 10.19 | 10.32 | 10.13 | 10.23 | 849,900 | +0.12(+1.19%) |
May 14, 2020 | 9.730 | 10.11 | 9.730 | 10.11 | 999,075 | +0.21(+2.12%) |
May 13, 2020 | 9.980 | 10.06 | 9.810 | 9.900 | 187,033 | -0.10(-1.00%) |
May 12, 2020 | 10.00 | 10.20 | 9.940 | 10.00 | 274,544 | -0.60(-5.66%) |
May 11, 2020 | 10.37 | 10.70 | 10.37 | 10.60 | 316,658 | +0.06(+0.57%) |
May 08, 2020 | 10.54 | 10.63 | 10.40 | 10.54 | 167,700 | +0.02(+0.19%) |
May 07, 2020 | 10.24 | 10.54 | 10.24 | 10.52 | 464,288 | +0.24(+2.33%) |
May 06, 2020 | 10.46 | 10.49 | 10.24 | 10.28 | 774,555 | +0.01(+0.10%) |
May 05, 2020 | 10.36 | 10.50 | 10.21 | 10.27 | 100,049 | -0.16(-1.53%) |
May 04, 2020 | 10.50 | 10.50 | 10.26 | 10.43 | 309,806 | -0.29(-2.71%) |
May 01, 2020 | 10.23 | 10.99 | 10.23 | 10.72 | 156,300 | -0.17(-1.61%) |
Apr 30, 2020 | 10.78 | 11.01 | 10.66 | 10.89 | 2,010,527 | +0.12(+1.16%) |
Apr 29, 2020 | 10.68 | 10.89 | 10.66 | 10.77 | 178,309 | +0.77(+7.70%) |
Apr 28, 2020 | 10.22 | 10.22 | 9.960 | 10.00 | 369,911 | -0.07(-0.70%) |
Apr 27, 2020 | 9.920 | 10.09 | 9.830 | 10.07 | 345,793 | +0.01(+0.10%) |
Apr 24, 2020 | 9.940 | 10.06 | 9.895 | 10.06 | 174,200 | +0.22(+2.24%) |
Apr 23, 2020 | 9.830 | 10.07 | 9.750 | 9.840 | 269,621 | -0.02(-0.20%) |
Apr 22, 2020 | 9.830 | 9.990 | 9.780 | 9.860 | 221,866 | -0.12(-1.20%) |
Apr 21, 2020 | 9.820 | 10.05 | 9.820 | 9.980 | 350,431 | -0.15(-1.48%) |
Apr 20, 2020 | 10.25 | 10.43 | 10.13 | 10.13 | 308,982 | -0.28(-2.69%) |
Apr 17, 2020 | 10.21 | 10.45 | 10.12 | 10.41 | 370,800 | +0.35(+3.48%) |
Apr 16, 2020 | 10.25 | 10.25 | 9.980 | 10.06 | 332,167 | -0.04(-0.40%) |
Apr 15, 2020 | 10.15 | 10.27 | 10.06 | 10.10 | 428,591 | -0.50(-4.72%) |
Apr 14, 2020 | 10.59 | 10.77 | 10.55 | 10.60 | 1,134,036 | +0.04(+0.43%) |
Apr 13, 2020 | 10.70 | 10.70 | 10.35 | 10.55 | 360,017 | +0.02(+0.14%) |
Apr 09, 2020 | 10.60 | 10.80 | 10.20 | 10.54 | 1,180,500 | +0.35(+3.43%) |
Apr 08, 2020 | 9.990 | 10.23 | 9.960 | 10.19 | 987,789 | +0.21(+2.10%) |
Apr 07, 2020 | 10.36 | 10.39 | 9.980 | 9.980 | 1,130,944 | +0.03(+0.30%) |
Apr 06, 2020 | 9.880 | 10.00 | 9.860 | 9.950 | 620,950 | +0.64(+6.87%) |
Apr 03, 2020 | 9.380 | 9.500 | 9.220 | 9.310 | 1,263,700 | -0.25(-2.62%) |
Apr 02, 2020 | 9.543 | 9.727 | 9.440 | 9.560 | 3,193,924 | +0.30(+3.24%) |