Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.10 | 12.20 | 12.06 | 12.15 | 3,938,636 | +0.15(+1.27%) |
Jun 29, 2020 | 11.88 | 12.01 | 11.82 | 12.00 | 1,856,557 | +0.25(+2.14%) |
Jun 26, 2020 | 12.10 | 12.10 | 11.70 | 11.75 | 3,906,768 | -0.37(-3.02%) |
Jun 25, 2020 | 11.95 | 12.14 | 11.93 | 12.11 | 2,563,350 | +0.20(+1.66%) |
Jun 24, 2020 | 12.04 | 12.04 | 11.82 | 11.91 | 2,962,973 | -0.29(-2.37%) |
Jun 23, 2020 | 12.32 | 12.38 | 12.20 | 12.20 | 3,740,666 | +0.12(+1.01%) |
Jun 22, 2020 | 12.13 | 12.20 | 12.05 | 12.08 | 2,913,688 | +0.15(+1.28%) |
Jun 19, 2020 | 12.20 | 12.20 | 11.90 | 11.93 | 3,401,040 | -0.15(-1.26%) |
Jun 18, 2020 | 12.08 | 12.14 | 12.01 | 12.08 | 4,275,421 | -0.22(-1.80%) |
Jun 17, 2020 | 12.51 | 12.51 | 12.30 | 12.30 | 2,532,619 | -0.11(-0.92%) |
Jun 16, 2020 | 12.54 | 12.62 | 12.30 | 12.42 | 3,220,714 | +0.27(+2.20%) |
Jun 15, 2020 | 11.84 | 12.19 | 11.79 | 12.15 | 4,142,485 | -0.02(-0.13%) |
Jun 12, 2020 | 12.22 | 12.32 | 11.95 | 12.17 | 4,461,823 | +0.27(+2.24%) |
Jun 11, 2020 | 12.33 | 12.36 | 11.88 | 11.90 | 7,148,223 | -1.00(-7.74%) |
Jun 10, 2020 | 12.91 | 13.00 | 12.79 | 12.90 | 7,886,305 | -0.22(-1.69%) |
Jun 09, 2020 | 13.05 | 13.22 | 13.01 | 13.12 | 5,116,291 | -0.30(-2.26%) |
Jun 08, 2020 | 13.31 | 13.44 | 13.24 | 13.42 | 4,260,118 | +0.44(+3.42%) |
Jun 05, 2020 | 12.88 | 13.13 | 12.87 | 12.98 | 5,266,330 | +0.22(+1.74%) |
Jun 04, 2020 | 12.66 | 12.85 | 12.64 | 12.76 | 3,467,580 | +0.09(+0.70%) |
Jun 03, 2020 | 12.48 | 12.78 | 12.48 | 12.67 | 4,741,611 | +0.12(+0.94%) |
Jun 02, 2020 | 12.56 | 12.64 | 12.49 | 12.55 | 4,013,573 | +0.07(+0.59%) |
Jun 01, 2020 | 12.34 | 12.51 | 12.31 | 12.48 | 3,238,073 | +0.27(+2.24%) |
May 29, 2020 | 12.32 | 12.33 | 12.03 | 12.20 | 4,560,752 | +0.01(+0.06%) |
May 28, 2020 | 12.24 | 12.31 | 12.20 | 12.20 | 4,925,601 | +0.22(+1.85%) |
May 27, 2020 | 11.80 | 11.97 | 11.77 | 11.97 | 5,680,448 | +0.19(+1.63%) |
May 26, 2020 | 11.68 | 11.88 | 11.67 | 11.78 | 4,527,638 | +0.02(+0.19%) |
May 22, 2020 | 11.69 | 11.79 | 11.64 | 11.76 | 3,330,895 | -0.11(-0.93%) |
May 21, 2020 | 11.77 | 11.87 | 11.62 | 11.87 | 3,652,263 | +0.33(+2.88%) |
May 20, 2020 | 11.46 | 11.57 | 11.43 | 11.54 | 6,785,262 | +0.11(+0.97%) |
May 19, 2020 | 11.53 | 11.60 | 11.41 | 11.43 | 11,245,766 | -0.18(-1.59%) |
May 18, 2020 | 11.25 | 11.66 | 11.15 | 11.61 | 8,856,782 | +0.72(+6.65%) |
May 15, 2020 | 10.94 | 10.99 | 10.79 | 10.89 | 4,439,796 | +0.05(+0.48%) |
May 14, 2020 | 10.69 | 10.86 | 10.48 | 10.84 | 6,625,229 | -0.16(-1.41%) |
May 13, 2020 | 11.37 | 11.37 | 10.86 | 10.99 | 10,360,977 | -0.04(-0.40%) |
May 12, 2020 | 11.03 | 11.24 | 10.90 | 11.03 | 7,944,209 | +0.67(+6.49%) |
May 11, 2020 | 10.30 | 10.46 | 10.23 | 10.36 | 6,254,622 | -0.07(-0.71%) |
May 08, 2020 | 10.42 | 10.44 | 10.34 | 10.44 | 2,779,827 | +0.17(+1.66%) |
May 07, 2020 | 10.24 | 10.33 | 10.17 | 10.27 | 3,901,355 | +0.08(+0.80%) |
May 06, 2020 | 10.47 | 10.47 | 10.18 | 10.18 | 3,904,210 | -0.10(-1.01%) |
May 05, 2020 | 10.35 | 10.42 | 10.27 | 10.29 | 3,277,929 | +0.07(+0.72%) |
May 04, 2020 | 10.12 | 10.22 | 10.03 | 10.21 | 4,784,705 | +0.16(+1.54%) |
May 01, 2020 | 10.38 | 10.38 | 9.993 | 10.06 | 11,939,892 | -0.39(-3.75%) |
Apr 30, 2020 | 10.62 | 10.67 | 10.34 | 10.45 | 10,256,049 | -0.53(-4.85%) |
Apr 29, 2020 | 10.81 | 11.03 | 10.78 | 10.98 | 7,388,920 | +0.69(+6.68%) |
Apr 28, 2020 | 10.41 | 10.42 | 10.27 | 10.30 | 3,382,494 | +0.07(+0.65%) |
Apr 27, 2020 | 10.13 | 10.24 | 10.05 | 10.23 | 4,318,712 | +0.15(+1.47%) |
Apr 24, 2020 | 10.02 | 10.10 | 9.941 | 10.08 | 5,828,763 | +0.32(+3.26%) |
Apr 23, 2020 | 9.904 | 9.963 | 9.764 | 9.764 | 5,173,211 | -0.04(-0.38%) |
Apr 22, 2020 | 9.778 | 9.835 | 9.730 | 9.801 | 4,250,213 | +0.15(+1.53%) |
Apr 21, 2020 | 9.778 | 9.838 | 9.608 | 9.653 | 4,702,292 | -0.46(-4.53%) |
Apr 20, 2020 | 10.12 | 10.30 | 10.10 | 10.11 | 3,671,810 | -0.07(-0.73%) |
Apr 17, 2020 | 10.13 | 10.21 | 9.978 | 10.18 | 6,957,958 | +0.29(+2.91%) |
Apr 16, 2020 | 9.897 | 9.963 | 9.808 | 9.897 | 4,878,906 | -0.11(-1.11%) |
Apr 15, 2020 | 10.08 | 10.13 | 9.971 | 10.01 | 3,680,612 | -0.46(-4.38%) |
Apr 14, 2020 | 10.44 | 10.54 | 10.35 | 10.47 | 4,142,120 | -0.01(-0.07%) |
Apr 13, 2020 | 10.53 | 10.55 | 10.35 | 10.47 | 2,696,067 | -0.04(-0.35%) |
Apr 09, 2020 | 10.42 | 10.55 | 10.33 | 10.51 | 5,852,440 | +0.27(+2.67%) |
Apr 08, 2020 | 10.28 | 10.33 | 10.07 | 10.24 | 5,448,700 | -0.20(-1.91%) |
Apr 07, 2020 | 10.99 | 11.01 | 10.40 | 10.44 | 4,286,857 | -0.14(-1.33%) |
Apr 06, 2020 | 10.50 | 10.62 | 10.42 | 10.58 | 3,956,317 | +0.57(+5.69%) |
Apr 03, 2020 | 9.919 | 10.07 | 9.882 | 10.01 | 4,106,287 | -0.05(-0.51%) |
Apr 02, 2020 | 9.971 | 10.53 | 9.808 | 10.06 | 6,425,048 | +0.18(+1.87%) |