Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.37 | 12.53 | 12.32 | 12.48 | 7,056 | +0.03(+0.27%) |
Jun 29, 2020 | 12.38 | 12.49 | 12.38 | 12.45 | 8,035 | +0.12(+0.95%) |
Jun 26, 2020 | 12.52 | 12.53 | 12.33 | 12.33 | 14,361 | -0.20(-1.60%) |
Jun 25, 2020 | 12.30 | 12.54 | 12.30 | 12.53 | 19,062 | +0.13(+1.08%) |
Jun 24, 2020 | 12.55 | 12.55 | 12.35 | 12.40 | 18,360 | -0.36(-2.82%) |
Jun 23, 2020 | 12.86 | 12.93 | 12.69 | 12.76 | 11,386 | +0.08(+0.66%) |
Jun 22, 2020 | 12.57 | 12.69 | 12.57 | 12.68 | 12,701 | +0.08(+0.60%) |
Jun 19, 2020 | 12.90 | 12.93 | 12.57 | 12.60 | 17,951 | -0.23(-1.76%) |
Jun 18, 2020 | 12.80 | 12.83 | 12.71 | 12.83 | 162,471 | -0.03(-0.20%) |
Jun 17, 2020 | 12.91 | 12.93 | 12.83 | 12.85 | 8,525 | -0.12(-0.90%) |
Jun 16, 2020 | 13.14 | 13.18 | 12.91 | 12.97 | 30,653 | +0.14(+1.12%) |
Jun 15, 2020 | 12.48 | 12.88 | 12.44 | 12.82 | 14,995 | -0.01(-0.08%) |
Jun 12, 2020 | 12.95 | 13.03 | 12.64 | 12.83 | 37,100 | +0.41(+3.29%) |
Jun 11, 2020 | 12.74 | 12.88 | 12.40 | 12.43 | 20,365 | -0.94(-7.00%) |
Jun 10, 2020 | 13.45 | 13.45 | 13.26 | 13.36 | 44,611 | -0.23(-1.66%) |
Jun 09, 2020 | 13.59 | 13.66 | 13.49 | 13.59 | 37,007 | -0.44(-3.16%) |
Jun 08, 2020 | 13.97 | 14.07 | 13.83 | 14.03 | 59,824 | +0.38(+2.82%) |
Jun 05, 2020 | 13.63 | 13.82 | 13.59 | 13.64 | 498,576 | +0.41(+3.09%) |
Jun 04, 2020 | 13.13 | 13.32 | 13.13 | 13.24 | 21,012 | +0.09(+0.70%) |
Jun 03, 2020 | 12.94 | 13.14 | 12.89 | 13.14 | 164,963 | +0.38(+3.01%) |
Jun 02, 2020 | 12.66 | 12.81 | 12.66 | 12.76 | 31,168 | +0.33(+2.69%) |
Jun 01, 2020 | 12.31 | 12.51 | 12.31 | 12.43 | 47,996 | +0.16(+1.29%) |
May 29, 2020 | 12.18 | 12.27 | 12.09 | 12.27 | 22,379 | -0.00(-0.03%) |
May 28, 2020 | 12.28 | 12.43 | 12.20 | 12.27 | 51,079 | +0.05(+0.37%) |
May 27, 2020 | 12.10 | 12.22 | 12.05 | 12.22 | 38,256 | +0.32(+2.66%) |
May 26, 2020 | 11.87 | 12.01 | 11.87 | 11.91 | 44,351 | +0.50(+4.41%) |
May 22, 2020 | 11.50 | 11.50 | 11.33 | 11.41 | 10,651 | +0.07(+0.59%) |
May 21, 2020 | 11.45 | 11.52 | 11.31 | 11.34 | 31,999 | -0.22(-1.90%) |
May 20, 2020 | 11.53 | 11.63 | 11.53 | 11.56 | 20,922 | +0.27(+2.38%) |
May 19, 2020 | 11.41 | 11.45 | 11.28 | 11.29 | 28,318 | -0.54(-4.58%) |
May 18, 2020 | 11.76 | 11.92 | 11.69 | 11.83 | 29,938 | +0.46(+4.04%) |
May 15, 2020 | 11.32 | 11.41 | 11.30 | 11.37 | 13,762 | +0.08(+0.67%) |
May 14, 2020 | 11.21 | 11.31 | 11.10 | 11.30 | 29,565 | -0.25(-2.17%) |
May 13, 2020 | 11.61 | 11.71 | 11.45 | 11.55 | 104,339 | -0.08(-0.65%) |
May 12, 2020 | 11.83 | 11.88 | 11.55 | 11.62 | 23,984 | -0.21(-1.77%) |
May 11, 2020 | 11.88 | 11.91 | 11.76 | 11.83 | 25,429 | -0.14(-1.19%) |
May 08, 2020 | 11.97 | 12.02 | 11.94 | 11.97 | 39,254 | +0.21(+1.78%) |
May 07, 2020 | 11.76 | 11.90 | 11.70 | 11.76 | 522,981 | +0.18(+1.59%) |
May 06, 2020 | 11.61 | 11.69 | 11.58 | 11.58 | 14,369 | -0.12(-1.00%) |
May 05, 2020 | 11.81 | 11.81 | 11.67 | 11.70 | 39,889 | +0.08(+0.65%) |
May 04, 2020 | 11.58 | 11.65 | 11.47 | 11.62 | 51,000 | -0.21(-1.77%) |
May 01, 2020 | 11.90 | 11.92 | 11.76 | 11.83 | 23,456 | -0.20(-1.67%) |
Apr 30, 2020 | 11.96 | 12.16 | 11.87 | 12.03 | 35,399 | -0.09(-0.76%) |
Apr 29, 2020 | 12.02 | 12.17 | 12.00 | 12.12 | 94,418 | +0.57(+4.92%) |
Apr 28, 2020 | 11.74 | 11.85 | 11.51 | 11.56 | 160,916 | +0.10(+0.87%) |
Apr 27, 2020 | 11.38 | 11.49 | 11.33 | 11.46 | 17,985 | +0.08(+0.74%) |
Apr 24, 2020 | 11.29 | 11.37 | 11.25 | 11.37 | 4,906 | +0.18(+1.64%) |
Apr 23, 2020 | 11.21 | 11.38 | 11.13 | 11.19 | 21,716 | +0.18(+1.67%) |
Apr 22, 2020 | 11.04 | 11.05 | 10.95 | 11.00 | 90,449 | +0.08(+0.77%) |
Apr 21, 2020 | 10.85 | 10.99 | 10.79 | 10.92 | 30,726 | -0.19(-1.73%) |
Apr 20, 2020 | 11.19 | 11.28 | 11.08 | 11.11 | 14,884 | -0.21(-1.85%) |
Apr 17, 2020 | 11.34 | 11.35 | 11.18 | 11.32 | 5,265 | +0.38(+3.44%) |
Apr 16, 2020 | 11.07 | 11.15 | 10.86 | 10.95 | 16,908 | -0.33(-2.89%) |
Apr 15, 2020 | 11.17 | 11.30 | 10.81 | 11.27 | 73,200 | -0.74(-6.19%) |
Apr 14, 2020 | 12.00 | 12.10 | 11.91 | 12.02 | 19,713 | +0.28(+2.42%) |
Apr 13, 2020 | 11.92 | 12.01 | 11.61 | 11.73 | 12,854 | -0.30(-2.50%) |
Apr 09, 2020 | 11.81 | 12.03 | 11.76 | 12.03 | 62,711 | +0.63(+5.49%) |
Apr 08, 2020 | 11.51 | 11.56 | 11.30 | 11.41 | 54,081 | -0.13(-1.09%) |
Apr 07, 2020 | 11.75 | 11.84 | 11.41 | 11.53 | 188,328 | +0.43(+3.92%) |
Apr 06, 2020 | 11.05 | 11.19 | 10.95 | 11.10 | 111,532 | +0.64(+6.07%) |
Apr 03, 2020 | 10.58 | 10.61 | 10.45 | 10.46 | 45,956 | -0.41(-3.77%) |
Apr 02, 2020 | 10.60 | 10.87 | 10.58 | 10.87 | 8,126 | +0.34(+3.25%) |