Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.17 | 11.49 | 11.00 | 11.21 | 877,720 | +0.08(+0.72%) |
Jun 29, 2020 | 10.78 | 11.19 | 10.31 | 11.13 | 1,417,278 | +0.59(+5.60%) |
Jun 26, 2020 | 10.76 | 10.83 | 10.34 | 10.54 | 1,924,600 | -0.32(-2.95%) |
Jun 25, 2020 | 10.97 | 11.09 | 10.70 | 10.86 | 829,376 | -0.24(-2.16%) |
Jun 24, 2020 | 11.55 | 11.60 | 10.67 | 11.10 | 1,058,685 | -0.48(-4.15%) |
Jun 23, 2020 | 11.55 | 11.65 | 11.15 | 11.58 | 1,245,919 | +0.13(+1.14%) |
Jun 22, 2020 | 11.70 | 11.70 | 11.21 | 11.45 | 1,010,113 | -0.28(-2.39%) |
Jun 19, 2020 | 12.30 | 12.59 | 11.68 | 11.73 | 1,277,400 | -0.47(-3.85%) |
Jun 18, 2020 | 12.20 | 12.37 | 11.80 | 12.20 | 1,861,387 | +0.00(+0.00%) |
Jun 17, 2020 | 12.66 | 12.66 | 12.16 | 12.20 | 774,009 | -0.45(-3.56%) |
Jun 16, 2020 | 13.67 | 13.73 | 12.53 | 12.65 | 1,279,672 | -0.49(-3.73%) |
Jun 15, 2020 | 12.22 | 13.81 | 12.04 | 13.14 | 2,839,560 | +0.36(+2.82%) |
Jun 12, 2020 | 13.08 | 13.19 | 12.18 | 12.78 | 1,134,700 | +0.16(+1.27%) |
Jun 11, 2020 | 12.74 | 12.94 | 12.42 | 12.62 | 1,152,817 | -0.80(-5.96%) |
Jun 10, 2020 | 14.22 | 14.22 | 13.11 | 13.42 | 665,002 | -0.53(-3.80%) |
Jun 09, 2020 | 13.90 | 14.05 | 13.35 | 13.95 | 719,664 | -0.07(-0.50%) |
Jun 08, 2020 | 14.29 | 14.41 | 13.69 | 14.02 | 882,760 | +0.13(+0.94%) |
Jun 05, 2020 | 14.01 | 14.41 | 13.70 | 13.89 | 1,152,200 | +0.45(+3.35%) |
Jun 04, 2020 | 13.17 | 13.63 | 12.71 | 13.44 | 1,209,248 | +0.16(+1.20%) |
Jun 03, 2020 | 13.18 | 13.85 | 13.06 | 13.28 | 871,256 | +0.24(+1.84%) |
Jun 02, 2020 | 13.10 | 13.53 | 12.73 | 13.04 | 745,420 | +0.17(+1.32%) |
Jun 01, 2020 | 12.58 | 13.05 | 12.43 | 12.87 | 985,480 | +0.26(+2.06%) |
May 29, 2020 | 12.00 | 12.80 | 11.80 | 12.61 | 1,022,400 | +0.43(+3.53%) |
May 28, 2020 | 13.34 | 13.50 | 12.17 | 12.18 | 1,032,373 | -1.04(-7.87%) |
May 27, 2020 | 12.88 | 13.39 | 12.77 | 13.22 | 1,212,596 | +0.61(+4.84%) |
May 26, 2020 | 13.34 | 13.56 | 12.57 | 12.61 | 1,311,168 | +0.01(+0.08%) |
May 22, 2020 | 12.69 | 12.69 | 12.16 | 12.60 | 631,300 | -0.09(-0.71%) |
May 21, 2020 | 12.13 | 12.75 | 11.96 | 12.69 | 638,123 | +0.44(+3.59%) |
May 20, 2020 | 11.99 | 12.43 | 11.97 | 12.25 | 555,891 | +0.54(+4.61%) |
May 19, 2020 | 11.92 | 12.40 | 11.68 | 11.71 | 631,854 | -0.30(-2.50%) |
May 18, 2020 | 11.86 | 12.33 | 11.85 | 12.01 | 749,273 | +0.65(+5.72%) |
May 15, 2020 | 11.42 | 11.53 | 11.13 | 11.36 | 904,900 | -0.13(-1.13%) |
May 14, 2020 | 11.30 | 11.90 | 10.88 | 11.49 | 803,785 | -0.14(-1.20%) |
May 13, 2020 | 11.80 | 12.05 | 11.54 | 11.63 | 1,506,078 | -0.17(-1.44%) |
May 12, 2020 | 12.16 | 12.25 | 11.80 | 11.80 | 660,609 | -0.33(-2.72%) |
May 11, 2020 | 12.36 | 12.55 | 12.00 | 12.13 | 609,034 | -0.02(-0.16%) |
May 08, 2020 | 12.00 | 12.21 | 11.83 | 12.15 | 528,800 | +0.34(+2.88%) |
May 07, 2020 | 11.45 | 12.04 | 11.34 | 11.81 | 982,754 | +0.45(+3.96%) |
May 06, 2020 | 11.68 | 11.85 | 11.26 | 11.36 | 694,873 | -0.25(-2.15%) |
May 05, 2020 | 11.97 | 12.14 | 11.58 | 11.61 | 880,619 | -0.22(-1.86%) |
May 04, 2020 | 11.25 | 11.90 | 10.78 | 11.83 | 1,748,776 | +0.22(+1.89%) |
May 01, 2020 | 11.03 | 11.62 | 10.63 | 11.61 | 1,323,700 | +0.11(+0.96%) |
Apr 30, 2020 | 12.21 | 12.41 | 11.31 | 11.50 | 2,057,922 | -1.09(-8.66%) |
Apr 29, 2020 | 12.56 | 12.90 | 12.27 | 12.59 | 1,686,482 | +0.40(+3.28%) |
Apr 28, 2020 | 12.07 | 12.54 | 11.53 | 12.19 | 1,294,873 | +1.11(+10.02%) |
Apr 27, 2020 | 10.92 | 11.34 | 10.82 | 11.08 | 766,203 | +0.44(+4.14%) |
Apr 24, 2020 | 10.50 | 10.92 | 10.30 | 10.64 | 1,105,300 | -0.37(-3.36%) |
Apr 23, 2020 | 10.82 | 11.42 | 10.66 | 11.01 | 761,647 | +0.09(+0.82%) |
Apr 22, 2020 | 11.79 | 11.89 | 10.87 | 10.92 | 1,009,206 | -0.65(-5.62%) |
Apr 21, 2020 | 11.69 | 12.10 | 11.11 | 11.57 | 1,426,568 | -0.27(-2.28%) |
Apr 20, 2020 | 11.32 | 12.57 | 11.10 | 11.84 | 2,026,697 | +0.81(+7.34%) |
Apr 17, 2020 | 10.94 | 11.24 | 10.11 | 11.03 | 2,009,300 | +0.91(+8.99%) |
Apr 16, 2020 | 10.22 | 10.38 | 9.750 | 10.12 | 1,046,918 | -0.10(-0.98%) |
Apr 15, 2020 | 9.940 | 10.40 | 9.630 | 10.22 | 1,716,820 | -0.26(-2.48%) |
Apr 14, 2020 | 10.61 | 10.84 | 10.04 | 10.48 | 1,446,826 | +0.26(+2.54%) |
Apr 13, 2020 | 10.73 | 10.90 | 10.10 | 10.22 | 995,965 | -0.51(-4.75%) |
Apr 09, 2020 | 10.47 | 11.25 | 10.40 | 10.73 | 1,361,900 | +0.45(+4.38%) |
Apr 08, 2020 | 10.16 | 10.51 | 9.960 | 10.28 | 1,420,192 | +0.15(+1.48%) |
Apr 07, 2020 | 10.84 | 10.89 | 9.830 | 10.13 | 1,399,603 | +0.21(+2.12%) |
Apr 06, 2020 | 9.970 | 10.39 | 9.320 | 9.920 | 1,607,493 | +0.59(+6.32%) |
Apr 03, 2020 | 8.750 | 9.499 | 8.410 | 9.330 | 1,226,000 | +0.53(+6.02%) |
Apr 02, 2020 | 8.330 | 9.153 | 8.310 | 8.800 | 1,037,336 | +0.42(+5.01%) |