Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.99 | 11.99 | 11.54 | 11.77 | 16,573 | -0.12(-1.01%) |
Jun 29, 2020 | 11.75 | 12.00 | 11.75 | 11.89 | 30,405 | +0.29(+2.50%) |
Jun 26, 2020 | 11.62 | 11.98 | 11.45 | 11.60 | 27,800 | -0.27(-2.27%) |
Jun 25, 2020 | 11.53 | 11.96 | 11.53 | 11.87 | 47,064 | +0.50(+4.40%) |
Jun 24, 2020 | 11.70 | 11.72 | 11.28 | 11.37 | 41,327 | -0.69(-5.72%) |
Jun 23, 2020 | 12.29 | 12.33 | 11.89 | 12.06 | 36,319 | +0.07(+0.59%) |
Jun 22, 2020 | 12.01 | 12.01 | 11.80 | 11.99 | 31,746 | -0.02(-0.17%) |
Jun 19, 2020 | 12.64 | 12.81 | 11.76 | 12.01 | 27,000 | -0.21(-1.72%) |
Jun 18, 2020 | 12.29 | 12.54 | 12.20 | 12.22 | 36,224 | -0.36(-2.86%) |
Jun 17, 2020 | 12.72 | 13.25 | 12.24 | 12.58 | 89,877 | -0.33(-2.56%) |
Jun 16, 2020 | 13.27 | 13.30 | 12.66 | 12.91 | 57,147 | -0.23(-1.75%) |
Jun 15, 2020 | 12.64 | 13.23 | 12.60 | 13.14 | 106,118 | +0.49(+3.87%) |
Jun 12, 2020 | 12.70 | 12.92 | 12.45 | 12.65 | 29,500 | +0.48(+3.94%) |
Jun 11, 2020 | 12.47 | 13.27 | 12.17 | 12.17 | 44,732 | -1.23(-9.18%) |
Jun 10, 2020 | 13.36 | 15.00 | 13.06 | 13.40 | 92,428 | -0.46(-3.32%) |
Jun 09, 2020 | 13.63 | 14.55 | 13.51 | 13.86 | 59,964 | -0.18(-1.28%) |
Jun 08, 2020 | 14.79 | 14.79 | 13.84 | 14.04 | 67,832 | +0.21(+1.52%) |
Jun 05, 2020 | 13.94 | 14.55 | 13.82 | 13.83 | 103,900 | +0.66(+5.01%) |
Jun 04, 2020 | 13.01 | 13.90 | 12.56 | 13.17 | 32,522 | +0.74(+5.95%) |
Jun 03, 2020 | 12.98 | 12.98 | 12.32 | 12.43 | 28,133 | +0.64(+5.43%) |
Jun 02, 2020 | 11.68 | 12.19 | 11.68 | 11.79 | 261,384 | +0.66(+5.93%) |
Jun 01, 2020 | 11.00 | 11.84 | 11.00 | 11.13 | 56,768 | +0.23(+2.11%) |
May 29, 2020 | 11.02 | 11.08 | 10.81 | 10.90 | 32,800 | -0.75(-6.44%) |
May 28, 2020 | 11.30 | 11.65 | 11.22 | 11.65 | 40,577 | +0.20(+1.75%) |
May 27, 2020 | 11.17 | 11.96 | 11.16 | 11.45 | 143,847 | +0.87(+8.22%) |
May 26, 2020 | 10.52 | 10.88 | 10.52 | 10.58 | 91,109 | +0.78(+7.96%) |
May 22, 2020 | 9.890 | 10.00 | 9.630 | 9.800 | 32,900 | +0.05(+0.51%) |
May 21, 2020 | 10.03 | 10.30 | 9.740 | 9.750 | 44,996 | -0.37(-3.66%) |
May 20, 2020 | 10.11 | 10.40 | 10.08 | 10.12 | 125,121 | +0.22(+2.22%) |
May 19, 2020 | 12.04 | 12.04 | 9.810 | 9.900 | 159,440 | -0.44(-4.26%) |
May 18, 2020 | 11.05 | 11.05 | 10.05 | 10.34 | 77,988 | +0.34(+3.40%) |
May 15, 2020 | 9.680 | 11.00 | 9.680 | 10.00 | 128,700 | +0.00(+0.00%) |
May 14, 2020 | 10.16 | 10.36 | 9.500 | 10.00 | 80,412 | -0.05(-0.50%) |
May 13, 2020 | 10.33 | 10.83 | 10.03 | 10.05 | 129,280 | -0.66(-6.16%) |
May 12, 2020 | 10.87 | 12.05 | 10.45 | 10.71 | 96,304 | -0.23(-2.13%) |
May 11, 2020 | 10.59 | 11.69 | 10.52 | 10.94 | 84,688 | +0.34(+3.23%) |
May 08, 2020 | 10.93 | 11.13 | 10.42 | 10.60 | 35,600 | +0.34(+3.31%) |
May 07, 2020 | 10.12 | 10.92 | 10.12 | 10.26 | 32,525 | -0.32(-3.02%) |
May 06, 2020 | 10.74 | 11.15 | 10.07 | 10.58 | 30,738 | +0.09(+0.86%) |
May 05, 2020 | 10.40 | 10.73 | 10.34 | 10.49 | 73,168 | +0.17(+1.65%) |
May 04, 2020 | 10.13 | 10.89 | 10.11 | 10.32 | 183,572 | -0.88(-7.86%) |
May 01, 2020 | 10.24 | 11.28 | 10.24 | 11.20 | 65,800 | +0.45(+4.19%) |
Apr 30, 2020 | 10.70 | 11.24 | 10.52 | 10.75 | 51,746 | -0.74(-6.44%) |
Apr 29, 2020 | 10.86 | 11.49 | 10.82 | 11.49 | 61,253 | +1.22(+11.88%) |
Apr 28, 2020 | 10.35 | 10.37 | 10.08 | 10.27 | 145,822 | +0.41(+4.16%) |
Apr 27, 2020 | 9.780 | 9.970 | 9.700 | 9.860 | 479,200 | +0.09(+0.97%) |
Apr 24, 2020 | 9.670 | 9.890 | 9.510 | 9.765 | 68,100 | +0.35(+3.67%) |
Apr 23, 2020 | 9.340 | 9.900 | 9.320 | 9.420 | 173,420 | +0.52(+5.84%) |
Apr 22, 2020 | 9.110 | 9.145 | 8.880 | 8.900 | 89,391 | +0.18(+2.06%) |
Apr 21, 2020 | 8.610 | 8.970 | 8.610 | 8.720 | 467,789 | -0.48(-5.22%) |
Apr 20, 2020 | 9.425 | 9.440 | 9.060 | 9.200 | 171,295 | -0.30(-3.16%) |
Apr 17, 2020 | 9.425 | 9.500 | 9.150 | 9.500 | 96,700 | +0.59(+6.62%) |
Apr 16, 2020 | 9.135 | 10.25 | 8.860 | 8.910 | 288,087 | -0.23(-2.52%) |
Apr 15, 2020 | 9.240 | 9.900 | 9.060 | 9.140 | 559,224 | -1.11(-10.87%) |
Apr 14, 2020 | 10.30 | 10.80 | 10.00 | 10.25 | 105,720 | -0.01(-0.05%) |
Apr 13, 2020 | 9.950 | 10.90 | 9.950 | 10.26 | 115,449 | +0.37(+3.74%) |
Apr 09, 2020 | 9.810 | 10.24 | 9.810 | 9.890 | 88,200 | -0.05(-0.50%) |
Apr 08, 2020 | 10.70 | 10.70 | 9.700 | 9.940 | 134,357 | -0.26(-2.55%) |
Apr 07, 2020 | 10.55 | 11.45 | 9.950 | 10.20 | 132,053 | +0.49(+5.05%) |
Apr 06, 2020 | 9.460 | 11.05 | 9.000 | 9.710 | 77,928 | +0.70(+7.77%) |
Apr 03, 2020 | 9.500 | 9.500 | 8.750 | 9.010 | 106,600 | -0.49(-5.16%) |
Apr 02, 2020 | 8.850 | 9.550 | 8.590 | 9.500 | 71,218 | +0.10(+1.06%) |