Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.44 | 11.91 | 11.41 | 11.86 | 1,047,050 | +0.37(+3.22%) |
Jun 29, 2020 | 11.03 | 11.56 | 10.98 | 11.49 | 1,134,271 | +0.59(+5.41%) |
Jun 26, 2020 | 11.08 | 11.13 | 10.74 | 10.90 | 1,068,200 | -0.25(-2.24%) |
Jun 25, 2020 | 11.00 | 11.16 | 10.72 | 11.15 | 818,653 | +0.10(+0.90%) |
Jun 24, 2020 | 11.40 | 11.42 | 11.01 | 11.05 | 831,467 | -0.42(-3.66%) |
Jun 23, 2020 | 11.27 | 11.62 | 11.25 | 11.47 | 985,923 | +0.29(+2.59%) |
Jun 22, 2020 | 11.34 | 11.36 | 10.76 | 11.18 | 1,293,119 | -0.29(-2.53%) |
Jun 19, 2020 | 11.46 | 11.90 | 11.36 | 11.47 | 1,121,000 | +0.15(+1.33%) |
Jun 18, 2020 | 11.58 | 11.61 | 11.10 | 11.32 | 862,640 | -0.34(-2.96%) |
Jun 17, 2020 | 11.80 | 11.84 | 11.46 | 11.66 | 574,312 | -0.21(-1.73%) |
Jun 16, 2020 | 12.04 | 12.22 | 11.64 | 11.87 | 1,097,896 | +0.23(+1.98%) |
Jun 15, 2020 | 10.94 | 11.69 | 10.80 | 11.64 | 860,729 | +0.36(+3.19%) |
Jun 12, 2020 | 11.97 | 11.97 | 11.09 | 11.28 | 822,900 | -0.02(-0.18%) |
Jun 11, 2020 | 11.50 | 11.68 | 11.22 | 11.30 | 1,378,617 | -0.64(-5.40%) |
Jun 10, 2020 | 12.41 | 12.49 | 11.86 | 11.95 | 971,635 | -0.46(-3.67%) |
Jun 09, 2020 | 12.30 | 12.47 | 12.12 | 12.40 | 603,458 | -0.12(-0.96%) |
Jun 08, 2020 | 12.20 | 12.60 | 12.15 | 12.52 | 860,755 | +0.48(+3.99%) |
Jun 05, 2020 | 12.25 | 12.43 | 11.97 | 12.04 | 918,300 | +0.14(+1.18%) |
Jun 04, 2020 | 11.58 | 12.06 | 11.48 | 11.90 | 1,035,264 | +0.28(+2.41%) |
Jun 03, 2020 | 12.01 | 12.23 | 11.60 | 11.62 | 1,013,086 | -0.25(-2.11%) |
Jun 02, 2020 | 11.67 | 11.95 | 11.55 | 11.87 | 610,753 | +0.28(+2.42%) |
Jun 01, 2020 | 11.59 | 11.79 | 11.54 | 11.59 | 734,116 | +0.02(+0.17%) |
May 29, 2020 | 11.52 | 11.74 | 11.43 | 11.57 | 881,600 | -0.06(-0.52%) |
May 28, 2020 | 12.21 | 12.21 | 11.58 | 11.63 | 745,782 | -0.39(-3.24%) |
May 27, 2020 | 11.80 | 12.12 | 11.60 | 12.02 | 1,047,765 | +0.40(+3.44%) |
May 26, 2020 | 11.80 | 11.98 | 11.58 | 11.62 | 989,574 | +0.26(+2.29%) |
May 22, 2020 | 11.25 | 11.38 | 11.11 | 11.36 | 472,100 | +0.12(+1.11%) |
May 21, 2020 | 11.76 | 11.81 | 11.18 | 11.23 | 2,074,705 | -0.54(-4.55%) |
May 20, 2020 | 11.54 | 11.91 | 11.47 | 11.77 | 916,452 | +0.45(+3.98%) |
May 19, 2020 | 11.25 | 11.74 | 11.12 | 11.32 | 962,720 | +0.07(+0.62%) |
May 18, 2020 | 10.76 | 11.40 | 10.76 | 11.25 | 1,566,342 | +0.93(+9.01%) |
May 15, 2020 | 10.49 | 10.64 | 10.08 | 10.32 | 860,800 | -0.32(-3.01%) |
May 14, 2020 | 10.28 | 10.67 | 10.10 | 10.64 | 892,674 | +0.14(+1.33%) |
May 13, 2020 | 10.85 | 10.85 | 10.28 | 10.50 | 1,109,277 | -0.46(-4.20%) |
May 12, 2020 | 11.39 | 11.46 | 10.88 | 10.96 | 859,502 | -0.44(-3.86%) |
May 11, 2020 | 11.55 | 11.56 | 11.20 | 11.40 | 1,102,885 | -0.35(-2.98%) |
May 08, 2020 | 11.52 | 11.85 | 11.32 | 11.75 | 1,357,000 | +0.47(+4.17%) |
May 07, 2020 | 11.15 | 11.34 | 11.09 | 11.28 | 660,200 | +0.26(+2.36%) |
May 06, 2020 | 11.07 | 11.21 | 10.88 | 11.02 | 725,411 | -0.02(-0.18%) |
May 05, 2020 | 11.09 | 11.31 | 11.01 | 11.04 | 1,513,408 | +0.12(+1.10%) |
May 04, 2020 | 10.82 | 11.04 | 10.50 | 10.92 | 921,088 | +0.00(+0.00%) |
May 01, 2020 | 11.19 | 11.21 | 10.75 | 10.92 | 5,262,600 | -0.67(-5.78%) |
Apr 30, 2020 | 11.50 | 11.90 | 10.83 | 11.59 | 1,408,290 | -0.04(-0.34%) |
Apr 29, 2020 | 11.35 | 11.75 | 10.99 | 11.63 | 1,678,555 | +0.70(+6.40%) |
Apr 28, 2020 | 11.60 | 11.78 | 10.91 | 10.93 | 1,568,878 | -0.41(-3.62%) |
Apr 27, 2020 | 10.86 | 11.47 | 10.64 | 11.34 | 1,308,190 | +0.58(+5.39%) |
Apr 24, 2020 | 10.50 | 10.82 | 10.47 | 10.76 | 615,100 | +0.30(+2.87%) |
Apr 23, 2020 | 10.30 | 10.79 | 10.30 | 10.46 | 619,791 | +0.21(+2.05%) |
Apr 22, 2020 | 10.38 | 10.38 | 10.15 | 10.25 | 516,704 | +0.22(+2.19%) |
Apr 21, 2020 | 10.35 | 10.41 | 9.970 | 10.03 | 1,326,894 | -0.60(-5.64%) |
Apr 20, 2020 | 10.12 | 10.82 | 10.00 | 10.63 | 1,344,230 | +0.43(+4.22%) |
Apr 17, 2020 | 10.51 | 10.71 | 9.980 | 10.20 | 1,263,000 | +0.01(+0.10%) |
Apr 16, 2020 | 10.16 | 10.41 | 9.845 | 10.19 | 1,593,843 | +0.03(+0.30%) |
Apr 15, 2020 | 10.62 | 10.81 | 10.10 | 10.16 | 1,363,546 | -0.88(-7.97%) |
Apr 14, 2020 | 11.17 | 11.49 | 10.88 | 11.04 | 918,448 | +0.12(+1.10%) |
Apr 13, 2020 | 10.87 | 10.98 | 10.52 | 10.92 | 734,145 | -0.05(-0.46%) |
Apr 09, 2020 | 11.26 | 11.35 | 10.77 | 10.97 | 1,696,300 | +0.05(+0.46%) |
Apr 08, 2020 | 10.73 | 11.01 | 10.50 | 10.92 | 950,478 | +0.38(+3.61%) |
Apr 07, 2020 | 10.94 | 11.08 | 10.41 | 10.54 | 2,087,300 | +0.03(+0.29%) |
Apr 06, 2020 | 9.760 | 10.55 | 9.580 | 10.51 | 2,165,482 | +1.24(+13.38%) |
Apr 03, 2020 | 9.570 | 9.920 | 9.090 | 9.270 | 1,147,100 | -0.29(-3.03%) |
Apr 02, 2020 | 9.570 | 10.07 | 9.280 | 9.560 | 1,170,441 | -0.08(-0.83%) |