Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.04 | 11.55 | 10.83 | 11.47 | 43,539 | +0.57(+5.23%) |
Jun 29, 2020 | 11.73 | 11.83 | 10.55 | 10.90 | 36,599 | -0.82(-6.99%) |
Jun 26, 2020 | 12.00 | 12.18 | 11.33 | 11.72 | 42,839 | -0.05(-0.40%) |
Jun 25, 2020 | 12.07 | 12.07 | 11.18 | 11.76 | 21,017 | -0.38(-3.15%) |
Jun 24, 2020 | 11.99 | 12.19 | 11.90 | 12.15 | 13,051 | +0.35(+3.00%) |
Jun 23, 2020 | 12.12 | 12.19 | 11.79 | 11.79 | 16,552 | -0.22(-1.80%) |
Jun 22, 2020 | 11.90 | 12.30 | 11.79 | 12.01 | 14,993 | +0.06(+0.48%) |
Jun 19, 2020 | 12.16 | 12.37 | 11.77 | 11.95 | 13,447 | -0.21(-1.72%) |
Jun 18, 2020 | 12.41 | 12.58 | 12.11 | 12.16 | 11,821 | -0.45(-3.55%) |
Jun 17, 2020 | 13.07 | 13.07 | 12.04 | 12.61 | 78,217 | -0.05(-0.39%) |
Jun 16, 2020 | 12.73 | 12.95 | 12.39 | 12.66 | 17,349 | +0.34(+2.75%) |
Jun 15, 2020 | 12.25 | 12.62 | 12.25 | 12.32 | 22,120 | -0.22(-1.75%) |
Jun 12, 2020 | 12.16 | 12.85 | 12.16 | 12.54 | 8,357 | -0.11(-0.86%) |
Jun 11, 2020 | 12.19 | 12.65 | 11.90 | 12.65 | 30,575 | -0.12(-0.91%) |
Jun 10, 2020 | 12.33 | 12.76 | 12.17 | 12.76 | 8,397 | +0.25(+2.03%) |
Jun 09, 2020 | 12.74 | 13.06 | 12.29 | 12.51 | 19,319 | -0.27(-2.10%) |
Jun 08, 2020 | 12.65 | 13.10 | 12.65 | 12.78 | 24,005 | +0.26(+2.12%) |
Jun 05, 2020 | 12.35 | 13.10 | 12.33 | 12.51 | 14,448 | +0.38(+3.11%) |
Jun 04, 2020 | 12.21 | 12.40 | 12.00 | 12.14 | 21,342 | -0.40(-3.16%) |
Jun 03, 2020 | 12.07 | 12.53 | 12.07 | 12.53 | 32,734 | +0.52(+4.34%) |
Jun 02, 2020 | 12.02 | 12.07 | 12.00 | 12.01 | 8,761 | -0.01(-0.04%) |
Jun 01, 2020 | 11.99 | 12.06 | 11.82 | 12.02 | 6,003 | -0.12(-0.99%) |
May 29, 2020 | 11.77 | 12.14 | 11.75 | 12.14 | 9,490 | +0.31(+2.63%) |
May 28, 2020 | 12.07 | 12.18 | 11.82 | 11.82 | 21,500 | -0.32(-2.62%) |
May 27, 2020 | 12.28 | 12.28 | 11.92 | 12.14 | 11,769 | -0.19(-1.55%) |
May 26, 2020 | 12.09 | 12.33 | 11.82 | 12.33 | 21,781 | +0.33(+2.76%) |
May 22, 2020 | 12.02 | 12.02 | 11.68 | 12.00 | 6,799 | -0.04(-0.29%) |
May 21, 2020 | 12.15 | 12.19 | 11.93 | 12.04 | 14,492 | -0.31(-2.52%) |
May 20, 2020 | 11.79 | 12.35 | 11.79 | 12.35 | 24,420 | +0.59(+4.98%) |
May 19, 2020 | 11.63 | 12.00 | 11.63 | 11.76 | 8,470 | -0.23(-1.94%) |
May 18, 2020 | 11.32 | 12.00 | 11.32 | 11.99 | 15,186 | +0.87(+7.80%) |
May 15, 2020 | 11.41 | 11.45 | 11.12 | 11.13 | 6,799 | +0.00(+0.00%) |
May 14, 2020 | 11.49 | 11.49 | 11.12 | 11.13 | 10,007 | -0.08(-0.72%) |
May 13, 2020 | 11.37 | 11.48 | 11.13 | 11.21 | 19,569 | -0.10(-0.84%) |
May 12, 2020 | 12.00 | 12.00 | 11.30 | 11.30 | 7,999 | -0.03(-0.25%) |
May 11, 2020 | 11.37 | 11.82 | 11.33 | 11.33 | 15,543 | -0.08(-0.68%) |
May 08, 2020 | 11.61 | 11.61 | 11.33 | 11.41 | 12,182 | -0.13(-1.16%) |
May 07, 2020 | 11.82 | 11.82 | 11.37 | 11.54 | 19,329 | +0.20(+1.81%) |
May 06, 2020 | 11.72 | 11.82 | 11.30 | 11.34 | 31,783 | -0.44(-3.72%) |
May 05, 2020 | 11.82 | 11.82 | 11.65 | 11.78 | 11,465 | -0.05(-0.42%) |
May 04, 2020 | 11.54 | 11.86 | 11.37 | 11.82 | 20,341 | +0.26(+2.26%) |
May 01, 2020 | 11.47 | 11.74 | 11.45 | 11.56 | 4,249 | -0.23(-1.92%) |
Apr 30, 2020 | 11.58 | 11.82 | 11.17 | 11.79 | 12,684 | +0.01(+0.06%) |
Apr 29, 2020 | 11.48 | 11.78 | 11.44 | 11.78 | 12,727 | +0.40(+3.47%) |
Apr 28, 2020 | 11.56 | 11.59 | 11.12 | 11.39 | 23,497 | +0.25(+2.28%) |
Apr 27, 2020 | 10.77 | 11.22 | 10.76 | 11.13 | 25,752 | +0.40(+3.68%) |
Apr 24, 2020 | 10.96 | 11.48 | 10.69 | 10.74 | 27,480 | -0.56(-4.94%) |
Apr 23, 2020 | 11.32 | 11.40 | 10.94 | 11.30 | 34,275 | -0.08(-0.68%) |
Apr 22, 2020 | 11.39 | 11.39 | 10.84 | 11.37 | 27,874 | +0.35(+3.14%) |
Apr 21, 2020 | 11.21 | 11.29 | 10.66 | 11.03 | 31,055 | -0.41(-3.58%) |
Apr 20, 2020 | 11.44 | 11.66 | 10.97 | 11.44 | 24,008 | -0.39(-3.28%) |
Apr 17, 2020 | 10.94 | 11.82 | 10.94 | 11.82 | 32,438 | +0.97(+8.91%) |
Apr 16, 2020 | 11.58 | 11.58 | 10.13 | 10.86 | 23,522 | -0.08(-0.77%) |
Apr 15, 2020 | 11.20 | 11.39 | 10.59 | 10.94 | 32,543 | -0.51(-4.47%) |
Apr 14, 2020 | 11.51 | 11.86 | 11.17 | 11.45 | 26,667 | +0.24(+2.11%) |
Apr 13, 2020 | 11.86 | 11.86 | 10.84 | 11.22 | 21,383 | -0.63(-5.30%) |
Apr 09, 2020 | 11.63 | 12.00 | 11.40 | 11.85 | 50,994 | +0.56(+5.01%) |
Apr 08, 2020 | 10.81 | 11.30 | 10.56 | 11.28 | 23,490 | +0.78(+7.39%) |
Apr 07, 2020 | 10.50 | 11.14 | 10.18 | 10.50 | 32,230 | +0.44(+4.42%) |
Apr 06, 2020 | 9.792 | 10.51 | 9.654 | 10.06 | 35,211 | +0.28(+2.89%) |
Apr 03, 2020 | 10.24 | 10.24 | 8.796 | 9.777 | 53,969 | -0.60(-5.78%) |
Apr 02, 2020 | 10.59 | 10.59 | 10.24 | 10.38 | 20,658 | -0.12(-1.14%) |