Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.75 | 12.82 | 12.70 | 12.72 | 187,748 | +0.03(+0.24%) |
Jun 29, 2020 | 12.69 | 12.71 | 12.65 | 12.69 | 69,090 | +0.01(+0.08%) |
Jun 26, 2020 | 12.70 | 12.75 | 12.63 | 12.68 | 361,500 | -0.01(-0.08%) |
Jun 25, 2020 | 12.69 | 12.71 | 12.67 | 12.69 | 79,000 | +0.00(+0.00%) |
Jun 24, 2020 | 12.68 | 12.69 | 12.65 | 12.69 | 128,808 | +0.03(+0.24%) |
Jun 23, 2020 | 12.62 | 12.67 | 12.59 | 12.66 | 437,412 | +0.04(+0.32%) |
Jun 22, 2020 | 12.59 | 12.62 | 12.57 | 12.62 | 146,133 | -0.03(-0.24%) |
Jun 19, 2020 | 12.61 | 12.67 | 12.59 | 12.65 | 243,900 | +0.01(+0.08%) |
Jun 18, 2020 | 12.62 | 12.66 | 12.62 | 12.64 | 137,444 | -0.03(-0.24%) |
Jun 17, 2020 | 12.66 | 12.71 | 12.61 | 12.67 | 184,483 | -0.02(-0.16%) |
Jun 16, 2020 | 12.60 | 12.74 | 12.60 | 12.69 | 102,027 | +0.03(+0.24%) |
Jun 15, 2020 | 12.62 | 12.66 | 12.57 | 12.66 | 87,526 | -0.03(-0.24%) |
Jun 12, 2020 | 12.66 | 12.75 | 12.62 | 12.69 | 66,800 | +0.04(+0.32%) |
Jun 11, 2020 | 12.71 | 12.73 | 12.61 | 12.65 | 287,453 | -0.15(-1.17%) |
Jun 10, 2020 | 12.77 | 12.80 | 12.73 | 12.80 | 188,040 | +0.07(+0.55%) |
Jun 09, 2020 | 12.72 | 12.74 | 12.68 | 12.73 | 145,187 | +0.02(+0.16%) |
Jun 08, 2020 | 12.67 | 12.77 | 12.67 | 12.71 | 150,544 | +0.00(+0.00%) |
Jun 05, 2020 | 12.67 | 12.72 | 12.64 | 12.71 | 87,600 | +0.00(+0.00%) |
Jun 04, 2020 | 12.76 | 12.76 | 12.68 | 12.71 | 110,395 | -0.01(-0.08%) |
Jun 03, 2020 | 12.80 | 12.83 | 12.70 | 12.72 | 122,768 | -0.06(-0.47%) |
Jun 02, 2020 | 12.75 | 12.85 | 12.72 | 12.78 | 92,678 | +0.03(+0.24%) |
Jun 01, 2020 | 12.76 | 12.84 | 12.73 | 12.75 | 158,757 | -0.04(-0.31%) |
May 29, 2020 | 12.82 | 12.82 | 12.75 | 12.79 | 118,500 | +0.04(+0.31%) |
May 28, 2020 | 12.73 | 12.76 | 12.71 | 12.75 | 170,482 | +0.02(+0.16%) |
May 27, 2020 | 12.72 | 12.74 | 12.68 | 12.73 | 112,830 | +0.08(+0.63%) |
May 26, 2020 | 12.64 | 12.69 | 12.63 | 12.65 | 117,246 | +0.02(+0.16%) |
May 22, 2020 | 12.53 | 12.65 | 12.49 | 12.63 | 180,100 | +0.13(+1.04%) |
May 21, 2020 | 12.45 | 12.52 | 12.40 | 12.50 | 66,558 | +0.02(+0.16%) |
May 20, 2020 | 12.37 | 12.48 | 12.33 | 12.48 | 132,282 | +0.15(+1.22%) |
May 19, 2020 | 12.38 | 12.38 | 12.30 | 12.33 | 65,577 | -0.01(-0.08%) |
May 18, 2020 | 12.38 | 12.40 | 12.29 | 12.34 | 62,419 | +0.05(+0.41%) |
May 15, 2020 | 12.21 | 12.38 | 12.20 | 12.29 | 84,800 | +0.06(+0.49%) |
May 14, 2020 | 12.18 | 12.29 | 12.08 | 12.23 | 97,179 | +0.05(+0.41%) |
May 13, 2020 | 12.34 | 12.34 | 12.17 | 12.18 | 121,189 | -0.16(-1.30%) |
May 12, 2020 | 12.36 | 12.36 | 12.32 | 12.34 | 56,425 | -0.02(-0.16%) |
May 11, 2020 | 12.39 | 12.43 | 12.32 | 12.36 | 94,227 | +0.01(+0.08%) |
May 08, 2020 | 12.44 | 12.45 | 12.25 | 12.35 | 85,100 | -0.02(-0.16%) |
May 07, 2020 | 12.27 | 12.44 | 12.24 | 12.37 | 139,646 | +0.12(+0.98%) |
May 06, 2020 | 12.16 | 12.26 | 12.14 | 12.25 | 93,031 | +0.09(+0.74%) |
May 05, 2020 | 12.07 | 12.27 | 12.07 | 12.16 | 115,517 | +0.11(+0.91%) |
May 04, 2020 | 12.00 | 12.09 | 11.96 | 12.05 | 103,864 | +0.07(+0.58%) |
May 01, 2020 | 11.97 | 11.99 | 11.90 | 11.98 | 120,800 | -0.01(-0.08%) |
Apr 30, 2020 | 11.99 | 11.99 | 11.84 | 11.99 | 154,350 | +0.05(+0.42%) |
Apr 29, 2020 | 11.79 | 12.05 | 11.79 | 11.94 | 210,150 | +0.15(+1.27%) |
Apr 28, 2020 | 11.86 | 11.90 | 11.79 | 11.79 | 170,598 | -0.07(-0.59%) |
Apr 27, 2020 | 12.05 | 12.05 | 11.75 | 11.86 | 325,142 | -0.19(-1.58%) |
Apr 24, 2020 | 12.06 | 12.13 | 12.01 | 12.05 | 188,800 | -0.09(-0.74%) |
Apr 23, 2020 | 12.29 | 12.29 | 12.13 | 12.14 | 291,661 | -0.17(-1.38%) |
Apr 22, 2020 | 12.42 | 12.48 | 12.27 | 12.31 | 89,870 | -0.12(-0.97%) |
Apr 21, 2020 | 12.45 | 12.52 | 12.35 | 12.43 | 130,036 | -0.07(-0.56%) |
Apr 20, 2020 | 12.60 | 12.60 | 12.40 | 12.50 | 128,821 | -0.05(-0.40%) |
Apr 17, 2020 | 12.78 | 12.80 | 12.48 | 12.55 | 191,900 | -0.13(-1.03%) |
Apr 16, 2020 | 12.78 | 12.78 | 12.62 | 12.68 | 78,413 | -0.06(-0.47%) |
Apr 15, 2020 | 12.61 | 12.74 | 12.47 | 12.74 | 71,747 | +0.13(+1.03%) |
Apr 14, 2020 | 12.75 | 12.79 | 12.50 | 12.61 | 138,697 | -0.02(-0.16%) |
Apr 13, 2020 | 12.36 | 12.63 | 12.29 | 12.63 | 167,578 | +0.14(+1.12%) |
Apr 09, 2020 | 12.35 | 12.55 | 12.34 | 12.49 | 220,600 | +0.30(+2.46%) |
Apr 08, 2020 | 12.05 | 12.19 | 11.97 | 12.19 | 111,014 | +0.30(+2.52%) |
Apr 07, 2020 | 12.19 | 12.19 | 11.88 | 11.89 | 244,099 | -0.03(-0.25%) |
Apr 06, 2020 | 11.80 | 12.16 | 11.80 | 11.92 | 168,593 | +0.14(+1.19%) |
Apr 03, 2020 | 11.86 | 12.00 | 11.74 | 11.78 | 184,800 | -0.22(-1.83%) |
Apr 02, 2020 | 11.98 | 12.13 | 11.87 | 12.00 | 146,392 | -0.17(-1.40%) |