Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.70 | 13.06 | 12.70 | 12.97 | 486,712 | +0.20(+1.54%) |
Jun 29, 2020 | 12.36 | 12.89 | 12.15 | 12.78 | 553,686 | +0.63(+5.16%) |
Jun 26, 2020 | 12.35 | 12.49 | 12.05 | 12.15 | 2,052,764 | -0.28(-2.23%) |
Jun 25, 2020 | 12.17 | 12.43 | 12.03 | 12.43 | 439,603 | +0.16(+1.31%) |
Jun 24, 2020 | 12.49 | 12.66 | 11.83 | 12.27 | 532,589 | -0.47(-3.66%) |
Jun 23, 2020 | 13.17 | 13.17 | 12.71 | 12.73 | 334,509 | -0.30(-2.27%) |
Jun 22, 2020 | 12.89 | 13.04 | 12.64 | 13.03 | 511,991 | +0.05(+0.41%) |
Jun 19, 2020 | 13.78 | 13.78 | 12.94 | 12.97 | 3,738,940 | -0.67(-4.92%) |
Jun 18, 2020 | 12.95 | 13.67 | 12.95 | 13.64 | 772,787 | +0.47(+3.53%) |
Jun 17, 2020 | 13.21 | 13.39 | 13.07 | 13.18 | 576,059 | -0.01(-0.07%) |
Jun 16, 2020 | 13.15 | 13.41 | 12.91 | 13.19 | 654,574 | +0.36(+2.79%) |
Jun 15, 2020 | 11.73 | 12.87 | 11.70 | 12.83 | 954,200 | +0.77(+6.39%) |
Jun 12, 2020 | 12.12 | 12.12 | 11.65 | 12.06 | 473,483 | +0.47(+4.02%) |
Jun 11, 2020 | 11.76 | 11.93 | 11.44 | 11.59 | 625,542 | -0.71(-5.75%) |
Jun 10, 2020 | 12.74 | 12.74 | 12.25 | 12.30 | 462,925 | -0.35(-2.76%) |
Jun 09, 2020 | 12.54 | 12.77 | 12.43 | 12.65 | 297,369 | -0.18(-1.40%) |
Jun 08, 2020 | 13.03 | 13.05 | 12.70 | 12.83 | 361,799 | +0.07(+0.56%) |
Jun 05, 2020 | 12.82 | 13.15 | 12.68 | 12.76 | 534,134 | +0.49(+4.01%) |
Jun 04, 2020 | 12.42 | 12.42 | 11.98 | 12.27 | 335,379 | -0.17(-1.37%) |
Jun 03, 2020 | 12.34 | 12.69 | 12.33 | 12.44 | 433,167 | +0.35(+2.89%) |
Jun 02, 2020 | 11.99 | 12.18 | 11.93 | 12.09 | 429,483 | +0.25(+2.12%) |
Jun 01, 2020 | 11.62 | 12.01 | 11.52 | 11.84 | 525,884 | +0.21(+1.85%) |
May 29, 2020 | 11.64 | 11.72 | 11.42 | 11.62 | 397,864 | -0.05(-0.46%) |
May 28, 2020 | 12.10 | 12.10 | 11.64 | 11.67 | 431,946 | -0.15(-1.29%) |
May 27, 2020 | 12.10 | 12.15 | 11.58 | 11.83 | 734,650 | +0.17(+1.46%) |
May 26, 2020 | 11.43 | 11.78 | 11.41 | 11.66 | 463,324 | +0.59(+5.34%) |
May 22, 2020 | 11.16 | 11.19 | 10.82 | 11.07 | 247,520 | +0.02(+0.16%) |
May 21, 2020 | 10.92 | 11.21 | 10.92 | 11.05 | 389,998 | +0.01(+0.08%) |
May 20, 2020 | 10.91 | 11.05 | 10.76 | 11.04 | 482,991 | +0.22(+2.07%) |
May 19, 2020 | 10.78 | 11.02 | 10.78 | 10.81 | 247,873 | -0.14(-1.31%) |
May 18, 2020 | 10.66 | 11.11 | 10.66 | 10.96 | 856,182 | +0.66(+6.43%) |
May 15, 2020 | 10.33 | 10.41 | 10.13 | 10.30 | 490,572 | -0.09(-0.86%) |
May 14, 2020 | 10.03 | 10.39 | 9.696 | 10.39 | 538,224 | +0.14(+1.40%) |
May 13, 2020 | 10.54 | 10.59 | 10.02 | 10.24 | 645,463 | -0.39(-3.65%) |
May 12, 2020 | 11.31 | 11.31 | 10.60 | 10.63 | 543,315 | -0.54(-4.82%) |
May 11, 2020 | 11.31 | 11.41 | 10.99 | 11.17 | 497,744 | -0.38(-3.28%) |
May 08, 2020 | 11.34 | 11.62 | 11.27 | 11.55 | 372,490 | +0.30(+2.67%) |
May 07, 2020 | 11.39 | 11.43 | 11.10 | 11.25 | 537,875 | +0.28(+2.57%) |
May 06, 2020 | 11.08 | 11.24 | 10.90 | 10.97 | 398,740 | -0.17(-1.51%) |
May 05, 2020 | 11.48 | 11.53 | 11.09 | 11.13 | 323,979 | -0.12(-1.10%) |
May 04, 2020 | 11.16 | 11.32 | 10.90 | 11.26 | 547,746 | -0.19(-1.62%) |
May 01, 2020 | 11.54 | 11.64 | 11.07 | 11.44 | 377,931 | -0.55(-4.56%) |
Apr 30, 2020 | 11.91 | 12.06 | 11.61 | 11.99 | 388,128 | -0.29(-2.37%) |
Apr 29, 2020 | 12.09 | 12.51 | 12.00 | 12.28 | 596,539 | +0.54(+4.58%) |
Apr 28, 2020 | 11.72 | 11.90 | 11.55 | 11.74 | 647,169 | +0.41(+3.58%) |
Apr 27, 2020 | 11.03 | 11.42 | 10.97 | 11.34 | 352,428 | +0.45(+4.13%) |
Apr 24, 2020 | 10.93 | 11.08 | 10.72 | 10.89 | 272,509 | -0.04(-0.32%) |
Apr 23, 2020 | 10.97 | 11.22 | 10.77 | 10.92 | 430,863 | -0.07(-0.64%) |
Apr 22, 2020 | 11.12 | 11.16 | 10.86 | 10.99 | 412,490 | +0.25(+2.30%) |
Apr 21, 2020 | 10.60 | 10.98 | 10.52 | 10.74 | 418,225 | -0.23(-2.09%) |
Apr 20, 2020 | 10.78 | 11.22 | 10.76 | 10.97 | 585,943 | -0.05(-0.48%) |
Apr 17, 2020 | 10.95 | 11.14 | 10.69 | 11.03 | 579,932 | +0.42(+3.99%) |
Apr 16, 2020 | 10.98 | 11.04 | 10.37 | 10.60 | 498,747 | -0.33(-2.99%) |
Apr 15, 2020 | 10.79 | 11.05 | 10.51 | 10.93 | 475,435 | -0.38(-3.35%) |
Apr 14, 2020 | 11.10 | 11.49 | 11.01 | 11.31 | 669,090 | +0.48(+4.40%) |
Apr 13, 2020 | 11.18 | 11.18 | 10.68 | 10.83 | 601,326 | -0.38(-3.38%) |
Apr 09, 2020 | 10.86 | 11.22 | 10.59 | 11.21 | 713,580 | +0.64(+6.09%) |
Apr 08, 2020 | 10.39 | 10.77 | 10.16 | 10.57 | 713,784 | +0.26(+2.48%) |
Apr 07, 2020 | 10.57 | 10.76 | 10.18 | 10.31 | 989,531 | +0.10(+0.95%) |
Apr 06, 2020 | 9.475 | 10.22 | 9.475 | 10.22 | 726,095 | +1.08(+11.78%) |
Apr 03, 2020 | 9.819 | 9.929 | 8.839 | 9.139 | 994,365 | -0.91(-9.04%) |
Apr 02, 2020 | 10.03 | 10.46 | 9.664 | 10.05 | 594,738 | -0.04(-0.35%) |