Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.31 | 11.70 | 11.25 | 11.63 | 150,997 | +0.22(+1.93%) |
Jun 29, 2020 | 11.62 | 11.68 | 11.30 | 11.41 | 146,988 | -0.10(-0.87%) |
Jun 26, 2020 | 12.24 | 12.24 | 11.33 | 11.51 | 196,963 | -0.73(-5.95%) |
Jun 25, 2020 | 12.07 | 12.66 | 11.98 | 12.24 | 160,032 | -0.13(-1.08%) |
Jun 24, 2020 | 13.07 | 13.07 | 12.00 | 12.38 | 344,633 | -1.04(-7.73%) |
Jun 23, 2020 | 13.84 | 14.01 | 13.34 | 13.41 | 71,419 | -0.28(-2.05%) |
Jun 22, 2020 | 13.51 | 13.74 | 13.14 | 13.69 | 72,330 | +0.24(+1.79%) |
Jun 19, 2020 | 14.03 | 14.23 | 13.43 | 13.45 | 52,363 | -0.16(-1.17%) |
Jun 18, 2020 | 13.50 | 14.00 | 13.50 | 13.61 | 114,103 | -0.05(-0.39%) |
Jun 17, 2020 | 14.09 | 14.19 | 13.55 | 13.66 | 103,999 | -0.50(-3.54%) |
Jun 16, 2020 | 14.79 | 14.88 | 13.91 | 14.17 | 167,066 | +0.20(+1.47%) |
Jun 15, 2020 | 12.55 | 14.13 | 12.10 | 13.96 | 141,372 | +0.93(+7.15%) |
Jun 12, 2020 | 13.58 | 13.77 | 12.75 | 13.03 | 104,877 | +0.16(+1.23%) |
Jun 11, 2020 | 13.68 | 14.13 | 12.67 | 12.87 | 282,227 | -2.18(-14.49%) |
Jun 10, 2020 | 15.31 | 15.31 | 14.55 | 15.05 | 148,919 | -0.42(-2.73%) |
Jun 09, 2020 | 16.25 | 16.35 | 14.90 | 15.48 | 184,065 | -1.04(-6.28%) |
Jun 08, 2020 | 16.60 | 16.78 | 16.02 | 16.51 | 156,011 | +0.87(+5.53%) |
Jun 05, 2020 | 15.18 | 15.95 | 15.18 | 15.65 | 156,483 | +1.04(+7.15%) |
Jun 04, 2020 | 14.11 | 14.67 | 14.07 | 14.60 | 95,291 | +0.28(+1.94%) |
Jun 03, 2020 | 13.81 | 14.37 | 13.78 | 14.33 | 90,408 | +0.55(+3.98%) |
Jun 02, 2020 | 13.51 | 13.84 | 13.46 | 13.78 | 76,070 | +0.34(+2.51%) |
Jun 01, 2020 | 13.43 | 13.75 | 13.28 | 13.44 | 86,704 | +0.03(+0.25%) |
May 29, 2020 | 13.48 | 13.48 | 12.89 | 13.41 | 60,232 | -0.05(-0.39%) |
May 28, 2020 | 13.74 | 13.74 | 13.38 | 13.46 | 67,018 | -0.23(-1.69%) |
May 27, 2020 | 13.93 | 13.93 | 13.22 | 13.69 | 77,846 | +0.11(+0.83%) |
May 26, 2020 | 13.59 | 13.69 | 13.24 | 13.58 | 230,120 | +0.54(+4.16%) |
May 22, 2020 | 12.96 | 13.05 | 12.48 | 13.04 | 64,016 | +0.07(+0.56%) |
May 21, 2020 | 13.18 | 13.23 | 12.65 | 12.96 | 120,345 | -0.11(-0.86%) |
May 20, 2020 | 12.85 | 13.37 | 12.77 | 13.08 | 208,200 | +0.49(+3.88%) |
May 19, 2020 | 12.40 | 12.76 | 12.11 | 12.59 | 162,513 | +0.27(+2.23%) |
May 18, 2020 | 11.83 | 12.47 | 11.83 | 12.31 | 320,610 | +1.04(+9.21%) |
May 15, 2020 | 10.75 | 11.35 | 10.73 | 11.28 | 97,719 | +0.48(+4.48%) |
May 14, 2020 | 10.54 | 11.12 | 10.14 | 10.79 | 106,793 | +0.04(+0.36%) |
May 13, 2020 | 11.31 | 11.31 | 10.48 | 10.75 | 146,744 | -0.43(-3.85%) |
May 12, 2020 | 11.23 | 11.69 | 11.13 | 11.18 | 107,796 | +0.02(+0.18%) |
May 11, 2020 | 11.27 | 11.31 | 10.94 | 11.16 | 86,307 | -0.21(-1.84%) |
May 08, 2020 | 11.03 | 11.39 | 10.90 | 11.37 | 74,744 | +0.57(+5.32%) |
May 07, 2020 | 11.10 | 11.26 | 10.75 | 10.80 | 155,565 | +0.05(+0.42%) |
May 06, 2020 | 11.26 | 11.45 | 10.58 | 10.75 | 108,070 | -0.46(-4.13%) |
May 05, 2020 | 11.65 | 11.82 | 11.10 | 11.22 | 92,541 | +0.04(+0.35%) |
May 04, 2020 | 10.60 | 11.25 | 10.34 | 11.18 | 154,352 | +0.27(+2.52%) |
May 01, 2020 | 11.59 | 11.59 | 10.84 | 10.90 | 209,836 | -0.95(-7.99%) |
Apr 30, 2020 | 12.37 | 12.61 | 11.60 | 11.85 | 256,602 | -0.29(-2.42%) |
Apr 29, 2020 | 11.12 | 12.18 | 11.12 | 12.14 | 443,553 | +1.42(+13.28%) |
Apr 28, 2020 | 10.32 | 10.89 | 10.32 | 10.72 | 110,455 | +0.41(+3.99%) |
Apr 27, 2020 | 10.21 | 10.32 | 9.846 | 10.31 | 177,065 | +0.14(+1.33%) |
Apr 24, 2020 | 10.52 | 10.76 | 9.976 | 10.17 | 187,627 | -0.04(-0.37%) |
Apr 23, 2020 | 9.447 | 10.25 | 9.375 | 10.21 | 183,316 | +1.00(+10.84%) |
Apr 22, 2020 | 9.193 | 9.421 | 8.997 | 9.212 | 114,140 | +0.36(+4.06%) |
Apr 21, 2020 | 8.285 | 9.010 | 8.285 | 8.853 | 209,784 | -0.04(-0.47%) |
Apr 20, 2020 | 8.553 | 9.325 | 8.161 | 8.895 | 203,697 | -0.09(-0.98%) |
Apr 17, 2020 | 8.407 | 9.054 | 8.407 | 8.984 | 176,377 | +0.70(+8.44%) |
Apr 16, 2020 | 8.561 | 8.561 | 8.221 | 8.285 | 131,352 | -0.09(-1.07%) |
Apr 15, 2020 | 8.657 | 8.657 | 8.112 | 8.375 | 212,789 | -0.56(-6.31%) |
Apr 14, 2020 | 8.753 | 9.041 | 8.625 | 8.939 | 180,641 | +0.47(+5.61%) |
Apr 13, 2020 | 8.772 | 8.977 | 8.458 | 8.464 | 99,721 | +0.14(+1.69%) |
Apr 09, 2020 | 8.291 | 9.074 | 7.951 | 8.323 | 178,248 | +0.60(+7.72%) |
Apr 08, 2020 | 7.612 | 7.971 | 7.515 | 7.727 | 351,471 | +0.25(+3.34%) |
Apr 07, 2020 | 7.605 | 8.086 | 7.477 | 7.477 | 163,895 | +0.15(+2.01%) |
Apr 06, 2020 | 7.220 | 7.624 | 7.086 | 7.329 | 248,196 | +0.15(+2.05%) |
Apr 03, 2020 | 7.535 | 7.551 | 6.612 | 7.182 | 135,830 | -0.08(-1.15%) |
Apr 02, 2020 | 7.470 | 8.015 | 7.062 | 7.265 | 225,448 | +0.37(+5.40%) |