Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.21 | 12.47 | 12.21 | 12.35 | 749,005 | -0.03(-0.21%) |
Jun 29, 2020 | 12.34 | 12.46 | 12.25 | 12.38 | 548,283 | +0.24(+2.00%) |
Jun 26, 2020 | 12.35 | 12.37 | 12.12 | 12.14 | 721,566 | -0.36(-2.92%) |
Jun 25, 2020 | 12.17 | 12.51 | 12.17 | 12.50 | 1,610,423 | +0.36(+3.00%) |
Jun 24, 2020 | 12.36 | 12.38 | 12.11 | 12.14 | 1,325,924 | -0.40(-3.19%) |
Jun 23, 2020 | 12.66 | 12.70 | 12.54 | 12.54 | 4,168,212 | +0.19(+1.55%) |
Jun 22, 2020 | 12.29 | 12.37 | 12.20 | 12.34 | 826,708 | +0.17(+1.43%) |
Jun 19, 2020 | 12.50 | 12.57 | 12.15 | 12.17 | 585,063 | -0.20(-1.61%) |
Jun 18, 2020 | 12.33 | 12.43 | 12.28 | 12.37 | 895,371 | -0.09(-0.70%) |
Jun 17, 2020 | 12.58 | 12.59 | 12.41 | 12.46 | 674,391 | -0.10(-0.76%) |
Jun 16, 2020 | 12.74 | 12.83 | 12.38 | 12.55 | 1,062,524 | +0.14(+1.12%) |
Jun 15, 2020 | 11.99 | 12.45 | 11.96 | 12.41 | 824,331 | +0.04(+0.28%) |
Jun 12, 2020 | 12.49 | 12.54 | 12.11 | 12.38 | 668,645 | +0.29(+2.41%) |
Jun 11, 2020 | 12.40 | 12.58 | 12.04 | 12.09 | 1,614,140 | -0.90(-6.93%) |
Jun 10, 2020 | 13.23 | 13.32 | 12.99 | 12.99 | 724,749 | -0.22(-1.66%) |
Jun 09, 2020 | 13.14 | 13.25 | 13.05 | 13.21 | 698,689 | -0.40(-2.93%) |
Jun 08, 2020 | 13.61 | 13.63 | 13.35 | 13.61 | 2,140,625 | +0.25(+1.86%) |
Jun 05, 2020 | 13.38 | 13.50 | 13.28 | 13.36 | 1,126,766 | +0.49(+3.80%) |
Jun 04, 2020 | 12.69 | 12.95 | 12.64 | 12.87 | 978,875 | +0.02(+0.13%) |
Jun 03, 2020 | 12.58 | 12.88 | 12.56 | 12.85 | 1,227,826 | +0.69(+5.64%) |
Jun 02, 2020 | 12.05 | 12.20 | 12.05 | 12.16 | 1,083,770 | +0.31(+2.61%) |
Jun 01, 2020 | 11.66 | 11.86 | 11.63 | 11.86 | 1,354,869 | +0.32(+2.75%) |
May 29, 2020 | 11.59 | 11.60 | 11.41 | 11.54 | 1,415,510 | -0.15(-1.32%) |
May 28, 2020 | 11.84 | 11.84 | 11.68 | 11.69 | 1,825,574 | -0.06(-0.51%) |
May 27, 2020 | 11.74 | 11.78 | 11.58 | 11.75 | 905,228 | +0.45(+3.95%) |
May 26, 2020 | 11.20 | 11.38 | 11.20 | 11.31 | 455,970 | +0.57(+5.36%) |
May 22, 2020 | 10.80 | 10.82 | 10.65 | 10.73 | 441,334 | -0.05(-0.48%) |
May 21, 2020 | 10.81 | 10.93 | 10.75 | 10.78 | 399,133 | -0.15(-1.33%) |
May 20, 2020 | 10.89 | 11.02 | 10.81 | 10.93 | 1,732,938 | +0.21(+1.92%) |
May 19, 2020 | 10.83 | 10.89 | 10.72 | 10.72 | 453,915 | -0.18(-1.65%) |
May 18, 2020 | 10.65 | 10.97 | 10.62 | 10.90 | 812,817 | +0.60(+5.83%) |
May 15, 2020 | 10.28 | 10.34 | 10.23 | 10.30 | 506,030 | -0.08(-0.74%) |
May 14, 2020 | 10.05 | 10.38 | 9.955 | 10.38 | 644,617 | +0.00(+0.00%) |
May 13, 2020 | 10.59 | 10.59 | 10.33 | 10.38 | 992,163 | -0.31(-2.89%) |
May 12, 2020 | 10.92 | 10.95 | 10.69 | 10.69 | 812,756 | -0.19(-1.73%) |
May 11, 2020 | 10.83 | 10.91 | 10.74 | 10.88 | 263,116 | -0.17(-1.55%) |
May 08, 2020 | 10.98 | 11.05 | 10.95 | 11.05 | 615,023 | +0.21(+1.90%) |
May 07, 2020 | 10.77 | 10.95 | 10.77 | 10.84 | 474,738 | +0.23(+2.18%) |
May 06, 2020 | 10.89 | 10.91 | 10.61 | 10.61 | 357,273 | -0.15(-1.36%) |
May 05, 2020 | 10.83 | 10.87 | 10.73 | 10.76 | 878,105 | -0.09(-0.87%) |
May 04, 2020 | 10.79 | 10.85 | 10.71 | 10.85 | 525,859 | -0.05(-0.47%) |
May 01, 2020 | 11.02 | 11.09 | 10.90 | 10.90 | 396,221 | -0.32(-2.83%) |
Apr 30, 2020 | 11.31 | 11.35 | 11.16 | 11.22 | 768,014 | -0.41(-3.54%) |
Apr 29, 2020 | 11.50 | 11.70 | 11.46 | 11.63 | 1,839,512 | +0.62(+5.61%) |
Apr 28, 2020 | 11.16 | 11.21 | 10.98 | 11.01 | 1,599,814 | +0.28(+2.64%) |
Apr 27, 2020 | 10.56 | 10.73 | 10.53 | 10.73 | 623,617 | +0.30(+2.88%) |
Apr 24, 2020 | 10.39 | 10.44 | 10.28 | 10.43 | 509,527 | +0.12(+1.16%) |
Apr 23, 2020 | 10.35 | 10.63 | 10.30 | 10.31 | 456,733 | -0.02(-0.17%) |
Apr 22, 2020 | 10.35 | 10.40 | 10.28 | 10.33 | 749,024 | +0.13(+1.26%) |
Apr 21, 2020 | 10.27 | 10.37 | 10.14 | 10.20 | 484,212 | -0.24(-2.30%) |
Apr 20, 2020 | 10.44 | 10.64 | 10.43 | 10.44 | 1,081,541 | -0.27(-2.56%) |
Apr 17, 2020 | 10.65 | 10.71 | 10.51 | 10.71 | 503,699 | +0.39(+3.74%) |
Apr 16, 2020 | 10.35 | 10.38 | 10.19 | 10.33 | 1,307,068 | -0.08(-0.74%) |
Apr 15, 2020 | 10.50 | 10.57 | 10.38 | 10.41 | 483,090 | -0.62(-5.60%) |
Apr 14, 2020 | 11.08 | 11.15 | 10.98 | 11.02 | 555,940 | +0.10(+0.94%) |
Apr 13, 2020 | 11.08 | 11.08 | 10.84 | 10.92 | 638,310 | -0.11(-1.01%) |
Apr 09, 2020 | 11.09 | 11.15 | 10.95 | 11.03 | 4,995,026 | +0.23(+2.14%) |
Apr 08, 2020 | 10.74 | 10.84 | 10.63 | 10.80 | 912,356 | +0.03(+0.24%) |
Apr 07, 2020 | 11.03 | 11.14 | 10.66 | 10.77 | 3,008,078 | +0.22(+2.11%) |
Apr 06, 2020 | 10.38 | 10.55 | 10.32 | 10.55 | 661,103 | +0.66(+6.68%) |
Apr 03, 2020 | 9.925 | 10.01 | 9.805 | 9.891 | 2,099,543 | -0.16(-1.62%) |
Apr 02, 2020 | 10.00 | 10.29 | 9.934 | 10.05 | 2,677,904 | -0.02(-0.17%) |