Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.18 | 13.31 | 13.09 | 13.25 | 288,631 | +0.14(+1.09%) |
Jun 29, 2020 | 13.09 | 13.13 | 12.87 | 13.11 | 136,458 | +0.07(+0.52%) |
Jun 26, 2020 | 13.31 | 13.34 | 12.99 | 13.04 | 254,573 | -0.25(-1.87%) |
Jun 25, 2020 | 13.22 | 13.30 | 13.14 | 13.29 | 129,708 | +0.07(+0.51%) |
Jun 24, 2020 | 13.46 | 13.53 | 13.13 | 13.22 | 176,142 | -0.27(-2.01%) |
Jun 23, 2020 | 13.52 | 13.58 | 13.47 | 13.49 | 156,804 | +0.05(+0.34%) |
Jun 22, 2020 | 13.34 | 13.46 | 13.26 | 13.45 | 155,178 | +0.06(+0.44%) |
Jun 19, 2020 | 13.46 | 13.51 | 13.31 | 13.39 | 187,715 | +0.02(+0.17%) |
Jun 18, 2020 | 13.12 | 13.37 | 13.12 | 13.37 | 170,621 | +0.13(+1.02%) |
Jun 17, 2020 | 13.20 | 13.35 | 13.20 | 13.23 | 103,330 | +0.05(+0.40%) |
Jun 16, 2020 | 13.34 | 13.36 | 13.17 | 13.18 | 171,030 | +0.17(+1.32%) |
Jun 15, 2020 | 12.73 | 13.03 | 12.62 | 13.01 | 199,015 | +0.06(+0.46%) |
Jun 12, 2020 | 13.12 | 13.20 | 12.77 | 12.95 | 207,354 | +0.08(+0.64%) |
Jun 11, 2020 | 13.17 | 13.17 | 12.81 | 12.87 | 315,943 | -0.57(-4.23%) |
Jun 10, 2020 | 13.37 | 13.47 | 13.35 | 13.44 | 220,706 | +0.04(+0.34%) |
Jun 09, 2020 | 13.36 | 13.46 | 13.36 | 13.39 | 263,416 | -0.02(-0.11%) |
Jun 08, 2020 | 13.41 | 13.47 | 13.35 | 13.41 | 223,343 | +0.09(+0.67%) |
Jun 05, 2020 | 13.45 | 13.45 | 13.29 | 13.32 | 251,444 | +0.12(+0.91%) |
Jun 04, 2020 | 13.26 | 13.28 | 13.11 | 13.20 | 160,769 | -0.07(-0.51%) |
Jun 03, 2020 | 13.21 | 13.32 | 13.14 | 13.26 | 237,202 | +0.14(+1.08%) |
Jun 02, 2020 | 13.00 | 13.12 | 12.98 | 13.12 | 101,990 | +0.10(+0.81%) |
Jun 01, 2020 | 12.87 | 13.04 | 12.85 | 13.02 | 147,626 | +0.07(+0.52%) |
May 29, 2020 | 12.90 | 12.95 | 12.80 | 12.95 | 177,160 | +0.07(+0.58%) |
May 28, 2020 | 12.77 | 12.99 | 12.72 | 12.87 | 178,726 | +0.11(+0.88%) |
May 27, 2020 | 12.75 | 12.83 | 12.46 | 12.76 | 259,742 | +0.02(+0.18%) |
May 26, 2020 | 12.93 | 12.94 | 12.73 | 12.74 | 193,100 | -0.02(-0.18%) |
May 22, 2020 | 12.81 | 12.81 | 12.72 | 12.76 | 186,512 | +0.00(+0.00%) |
May 21, 2020 | 12.75 | 12.84 | 12.68 | 12.76 | 323,221 | -0.04(-0.30%) |
May 20, 2020 | 12.71 | 12.80 | 12.65 | 12.80 | 225,010 | +0.28(+2.20%) |
May 19, 2020 | 12.51 | 12.64 | 12.41 | 12.52 | 353,154 | +0.10(+0.84%) |
May 18, 2020 | 12.38 | 12.46 | 12.27 | 12.42 | 200,222 | +0.32(+2.64%) |
May 15, 2020 | 11.96 | 12.12 | 11.87 | 12.10 | 157,355 | +0.11(+0.93%) |
May 14, 2020 | 11.79 | 12.02 | 11.71 | 11.99 | 254,981 | +0.04(+0.31%) |
May 13, 2020 | 12.10 | 12.20 | 11.89 | 11.95 | 352,610 | -0.25(-2.01%) |
May 12, 2020 | 12.39 | 12.41 | 12.20 | 12.20 | 279,763 | -0.18(-1.44%) |
May 11, 2020 | 12.27 | 12.44 | 12.23 | 12.38 | 233,465 | +0.07(+0.54%) |
May 08, 2020 | 12.35 | 12.38 | 12.27 | 12.31 | 205,596 | +0.10(+0.85%) |
May 07, 2020 | 12.15 | 12.21 | 12.14 | 12.20 | 226,390 | +0.17(+1.42%) |
May 06, 2020 | 11.91 | 12.06 | 11.86 | 12.03 | 336,788 | +0.21(+1.76%) |
May 05, 2020 | 11.76 | 11.92 | 11.76 | 11.82 | 211,984 | +0.19(+1.60%) |
May 04, 2020 | 11.59 | 11.65 | 11.41 | 11.64 | 205,133 | -0.01(-0.06%) |
May 01, 2020 | 11.77 | 11.77 | 11.55 | 11.65 | 328,820 | -0.25(-2.07%) |
Apr 30, 2020 | 11.81 | 11.94 | 11.77 | 11.89 | 301,157 | +0.07(+0.63%) |
Apr 29, 2020 | 11.65 | 11.85 | 11.56 | 11.82 | 210,291 | +0.36(+3.18%) |
Apr 28, 2020 | 11.68 | 11.69 | 11.43 | 11.45 | 229,613 | -0.06(-0.52%) |
Apr 27, 2020 | 11.48 | 11.53 | 11.39 | 11.51 | 228,741 | +0.16(+1.38%) |
Apr 24, 2020 | 11.35 | 11.39 | 11.24 | 11.36 | 166,492 | +0.07(+0.66%) |
Apr 23, 2020 | 11.30 | 11.43 | 11.27 | 11.28 | 227,635 | -0.02(-0.20%) |
Apr 22, 2020 | 11.26 | 11.34 | 11.17 | 11.30 | 222,830 | +0.20(+1.80%) |
Apr 21, 2020 | 11.20 | 11.35 | 10.95 | 11.10 | 296,075 | -0.30(-2.66%) |
Apr 20, 2020 | 11.41 | 11.52 | 11.35 | 11.41 | 323,767 | -0.05(-0.45%) |
Apr 17, 2020 | 11.53 | 11.57 | 11.35 | 11.46 | 247,673 | +0.19(+1.71%) |
Apr 16, 2020 | 11.11 | 11.30 | 11.05 | 11.27 | 262,902 | +0.13(+1.19%) |
Apr 15, 2020 | 10.95 | 11.16 | 10.91 | 11.13 | 235,963 | -0.09(-0.79%) |
Apr 14, 2020 | 11.30 | 11.44 | 10.72 | 11.22 | 762,085 | +0.16(+1.40%) |
Apr 13, 2020 | 11.14 | 11.18 | 10.82 | 11.07 | 294,207 | +0.01(+0.07%) |
Apr 09, 2020 | 11.12 | 11.27 | 11.02 | 11.06 | 444,756 | +0.25(+2.33%) |
Apr 08, 2020 | 10.67 | 10.90 | 10.46 | 10.81 | 519,992 | +0.36(+3.47%) |
Apr 07, 2020 | 10.68 | 10.71 | 10.42 | 10.45 | 464,386 | +0.24(+2.39%) |
Apr 06, 2020 | 9.751 | 10.25 | 9.751 | 10.20 | 398,471 | +0.67(+6.98%) |
Apr 03, 2020 | 9.670 | 9.764 | 9.389 | 9.537 | 340,195 | -0.23(-2.35%) |
Apr 02, 2020 | 9.677 | 9.869 | 9.544 | 9.766 | 648,795 | +0.05(+0.53%) |