Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.31 | 11.71 | 11.26 | 11.64 | 150,920 | +0.22(+1.93%) |
Jun 29, 2020 | 11.63 | 11.69 | 11.31 | 11.42 | 146,912 | -0.10(-0.87%) |
Jun 26, 2020 | 12.25 | 12.25 | 11.34 | 11.52 | 196,862 | -0.73(-5.95%) |
Jun 25, 2020 | 12.08 | 12.66 | 11.99 | 12.25 | 159,950 | -0.13(-1.08%) |
Jun 24, 2020 | 13.08 | 13.08 | 12.00 | 12.38 | 344,456 | -1.04(-7.73%) |
Jun 23, 2020 | 13.85 | 14.02 | 13.35 | 13.42 | 71,383 | -0.28(-2.05%) |
Jun 22, 2020 | 13.51 | 13.75 | 13.15 | 13.70 | 72,293 | +0.24(+1.79%) |
Jun 19, 2020 | 14.04 | 14.23 | 13.43 | 13.46 | 52,336 | -0.16(-1.17%) |
Jun 18, 2020 | 13.51 | 14.00 | 13.51 | 13.62 | 114,044 | -0.05(-0.39%) |
Jun 17, 2020 | 14.09 | 14.20 | 13.56 | 13.67 | 103,946 | -0.50(-3.54%) |
Jun 16, 2020 | 14.80 | 14.89 | 13.92 | 14.17 | 166,981 | +0.21(+1.47%) |
Jun 15, 2020 | 12.56 | 14.14 | 12.11 | 13.97 | 141,300 | +0.93(+7.15%) |
Jun 12, 2020 | 13.59 | 13.78 | 12.76 | 13.04 | 104,823 | +0.16(+1.23%) |
Jun 11, 2020 | 13.69 | 14.14 | 12.68 | 12.88 | 282,083 | -2.18(-14.49%) |
Jun 10, 2020 | 15.32 | 15.32 | 14.56 | 15.06 | 148,843 | -0.42(-2.73%) |
Jun 09, 2020 | 16.26 | 16.36 | 14.91 | 15.48 | 183,970 | -1.04(-6.28%) |
Jun 08, 2020 | 16.61 | 16.79 | 16.03 | 16.52 | 155,931 | +0.87(+5.53%) |
Jun 05, 2020 | 15.19 | 15.96 | 15.19 | 15.66 | 156,403 | +1.04(+7.15%) |
Jun 04, 2020 | 14.12 | 14.68 | 14.08 | 14.61 | 95,242 | +0.28(+1.94%) |
Jun 03, 2020 | 13.82 | 14.38 | 13.78 | 14.33 | 90,361 | +0.55(+3.98%) |
Jun 02, 2020 | 13.52 | 13.85 | 13.47 | 13.78 | 76,031 | +0.34(+2.51%) |
Jun 01, 2020 | 13.43 | 13.76 | 13.29 | 13.45 | 86,660 | +0.03(+0.25%) |
May 29, 2020 | 13.49 | 13.49 | 12.90 | 13.41 | 60,201 | -0.05(-0.39%) |
May 28, 2020 | 13.75 | 13.75 | 13.39 | 13.47 | 66,984 | -0.23(-1.69%) |
May 27, 2020 | 13.94 | 13.94 | 13.22 | 13.70 | 77,807 | +0.11(+0.83%) |
May 26, 2020 | 13.60 | 13.69 | 13.24 | 13.59 | 230,002 | +0.54(+4.16%) |
May 22, 2020 | 12.97 | 13.06 | 12.49 | 13.04 | 63,983 | +0.07(+0.56%) |
May 21, 2020 | 13.19 | 13.24 | 12.66 | 12.97 | 120,284 | -0.11(-0.86%) |
May 20, 2020 | 12.86 | 13.38 | 12.77 | 13.08 | 208,094 | +0.49(+3.89%) |
May 19, 2020 | 12.41 | 12.77 | 12.12 | 12.59 | 162,429 | +0.27(+2.23%) |
May 18, 2020 | 11.84 | 12.48 | 11.84 | 12.32 | 320,446 | +1.04(+9.21%) |
May 15, 2020 | 10.75 | 11.35 | 10.74 | 11.28 | 97,669 | +0.48(+4.48%) |
May 14, 2020 | 10.54 | 11.12 | 10.14 | 10.80 | 106,738 | +0.04(+0.36%) |
May 13, 2020 | 11.31 | 11.31 | 10.48 | 10.76 | 146,669 | -0.43(-3.85%) |
May 12, 2020 | 11.24 | 11.69 | 11.14 | 11.19 | 107,741 | +0.02(+0.18%) |
May 11, 2020 | 11.27 | 11.32 | 10.94 | 11.17 | 86,262 | -0.21(-1.84%) |
May 08, 2020 | 11.04 | 11.39 | 10.90 | 11.38 | 74,706 | +0.57(+5.32%) |
May 07, 2020 | 11.10 | 11.26 | 10.76 | 10.80 | 155,485 | +0.05(+0.42%) |
May 06, 2020 | 11.27 | 11.45 | 10.58 | 10.76 | 108,015 | -0.46(-4.13%) |
May 05, 2020 | 11.65 | 11.83 | 11.10 | 11.22 | 92,493 | +0.04(+0.35%) |
May 04, 2020 | 10.60 | 11.26 | 10.34 | 11.18 | 154,273 | +0.27(+2.52%) |
May 01, 2020 | 11.59 | 11.59 | 10.84 | 10.91 | 209,729 | -0.95(-7.99%) |
Apr 30, 2020 | 12.37 | 12.62 | 11.61 | 11.86 | 256,471 | -0.29(-2.42%) |
Apr 29, 2020 | 11.12 | 12.19 | 11.12 | 12.15 | 443,326 | +1.42(+13.28%) |
Apr 28, 2020 | 10.32 | 10.90 | 10.32 | 10.73 | 110,398 | +0.41(+3.99%) |
Apr 27, 2020 | 10.22 | 10.33 | 9.851 | 10.31 | 176,974 | +0.14(+1.33%) |
Apr 24, 2020 | 10.53 | 10.77 | 9.981 | 10.18 | 187,531 | -0.04(-0.37%) |
Apr 23, 2020 | 9.452 | 10.26 | 9.380 | 10.22 | 183,222 | +1.00(+10.84%) |
Apr 22, 2020 | 9.197 | 9.426 | 9.001 | 9.217 | 114,081 | +0.36(+4.06%) |
Apr 21, 2020 | 8.289 | 9.014 | 8.289 | 8.858 | 209,677 | -0.04(-0.47%) |
Apr 20, 2020 | 8.557 | 9.329 | 8.165 | 8.900 | 203,593 | -0.09(-0.98%) |
Apr 17, 2020 | 8.411 | 9.059 | 8.411 | 8.988 | 176,287 | +0.70(+8.44%) |
Apr 16, 2020 | 8.565 | 8.565 | 8.225 | 8.289 | 131,284 | -0.09(-1.07%) |
Apr 15, 2020 | 8.661 | 8.661 | 8.116 | 8.379 | 212,680 | -0.56(-6.31%) |
Apr 14, 2020 | 8.757 | 9.046 | 8.629 | 8.943 | 180,548 | +0.47(+5.61%) |
Apr 13, 2020 | 8.777 | 8.982 | 8.462 | 8.469 | 99,670 | +0.14(+1.69%) |
Apr 09, 2020 | 8.295 | 9.078 | 7.955 | 8.328 | 178,157 | +0.60(+7.72%) |
Apr 08, 2020 | 7.615 | 7.975 | 7.519 | 7.731 | 351,291 | +0.25(+3.34%) |
Apr 07, 2020 | 7.609 | 8.090 | 7.481 | 7.481 | 163,811 | +0.15(+2.01%) |
Apr 06, 2020 | 7.224 | 7.628 | 7.089 | 7.333 | 248,069 | +0.15(+2.05%) |
Apr 03, 2020 | 7.538 | 7.554 | 6.616 | 7.186 | 135,761 | -0.08(-1.15%) |
Apr 02, 2020 | 7.474 | 8.020 | 7.065 | 7.269 | 225,332 | +0.37(+5.40%) |