Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.89 | 13.47 | 12.71 | 13.39 | 203,466 | +0.56(+4.36%) |
Jun 29, 2020 | 12.84 | 12.84 | 12.63 | 12.83 | 127,705 | +0.17(+1.34%) |
Jun 26, 2020 | 12.56 | 12.70 | 12.22 | 12.66 | 83,500 | +0.09(+0.68%) |
Jun 25, 2020 | 12.41 | 12.57 | 12.29 | 12.57 | 68,909 | +0.12(+1.00%) |
Jun 24, 2020 | 12.51 | 12.82 | 12.25 | 12.45 | 146,923 | -0.38(-2.96%) |
Jun 23, 2020 | 12.79 | 12.96 | 12.67 | 12.83 | 290,279 | +0.27(+2.15%) |
Jun 22, 2020 | 12.28 | 12.75 | 12.23 | 12.56 | 177,647 | +0.60(+5.02%) |
Jun 19, 2020 | 11.72 | 12.14 | 11.72 | 11.96 | 79,100 | +0.37(+3.19%) |
Jun 18, 2020 | 11.79 | 11.85 | 11.52 | 11.59 | 70,589 | -0.19(-1.61%) |
Jun 17, 2020 | 11.78 | 11.96 | 11.73 | 11.78 | 50,241 | -0.04(-0.30%) |
Jun 16, 2020 | 12.39 | 12.39 | 11.76 | 11.81 | 107,534 | -0.35(-2.84%) |
Jun 15, 2020 | 11.47 | 12.20 | 11.30 | 12.16 | 113,410 | +0.22(+1.84%) |
Jun 12, 2020 | 12.02 | 12.35 | 11.85 | 11.94 | 112,000 | +0.04(+0.34%) |
Jun 11, 2020 | 12.85 | 12.85 | 11.77 | 11.90 | 213,609 | -0.97(-7.54%) |
Jun 10, 2020 | 12.53 | 12.92 | 12.09 | 12.87 | 176,395 | +0.59(+4.80%) |
Jun 09, 2020 | 12.27 | 12.52 | 12.21 | 12.28 | 126,353 | +0.06(+0.49%) |
Jun 08, 2020 | 12.09 | 12.22 | 11.93 | 12.22 | 114,963 | +0.22(+1.83%) |
Jun 05, 2020 | 12.06 | 12.06 | 11.58 | 12.00 | 239,100 | -0.27(-2.16%) |
Jun 04, 2020 | 12.34 | 12.41 | 12.09 | 12.27 | 135,362 | +0.20(+1.62%) |
Jun 03, 2020 | 12.40 | 12.40 | 11.88 | 12.07 | 270,448 | -0.42(-3.36%) |
Jun 02, 2020 | 13.23 | 13.37 | 12.46 | 12.49 | 272,629 | -0.66(-5.02%) |
Jun 01, 2020 | 12.80 | 13.15 | 12.67 | 13.15 | 395,159 | +0.54(+4.28%) |
May 29, 2020 | 12.50 | 12.69 | 12.41 | 12.61 | 159,000 | +0.48(+3.96%) |
May 28, 2020 | 12.35 | 12.46 | 12.01 | 12.13 | 349,409 | +0.12(+1.00%) |
May 27, 2020 | 11.90 | 12.06 | 11.54 | 12.01 | 270,380 | +0.06(+0.50%) |
May 26, 2020 | 12.70 | 12.70 | 11.95 | 11.95 | 277,329 | -0.59(-4.70%) |
May 22, 2020 | 12.75 | 12.84 | 12.50 | 12.54 | 124,100 | -0.02(-0.16%) |
May 21, 2020 | 12.88 | 12.89 | 12.25 | 12.56 | 162,476 | -0.41(-3.16%) |
May 20, 2020 | 12.97 | 13.12 | 12.80 | 12.97 | 269,702 | +0.18(+1.41%) |
May 19, 2020 | 12.40 | 12.93 | 12.37 | 12.79 | 375,321 | +0.52(+4.24%) |
May 18, 2020 | 12.65 | 12.73 | 12.15 | 12.27 | 573,822 | +0.12(+0.99%) |
May 15, 2020 | 11.90 | 12.15 | 11.66 | 12.15 | 381,600 | +0.85(+7.52%) |
May 14, 2020 | 10.85 | 11.32 | 10.80 | 11.30 | 506,132 | +0.37(+3.39%) |
May 13, 2020 | 11.17 | 11.22 | 10.75 | 10.93 | 150,286 | -0.07(-0.64%) |
May 12, 2020 | 11.24 | 11.39 | 10.98 | 11.00 | 69,471 | -0.06(-0.54%) |
May 11, 2020 | 11.24 | 11.42 | 10.88 | 11.06 | 83,817 | -0.34(-2.98%) |
May 08, 2020 | 11.21 | 11.50 | 11.21 | 11.40 | 367,400 | +0.17(+1.51%) |
May 07, 2020 | 10.79 | 11.38 | 10.79 | 11.23 | 75,072 | +0.39(+3.60%) |
May 06, 2020 | 10.95 | 11.21 | 10.76 | 10.84 | 71,653 | -0.27(-2.43%) |
May 05, 2020 | 11.00 | 11.20 | 10.85 | 11.11 | 122,058 | -0.03(-0.27%) |
May 04, 2020 | 10.89 | 11.14 | 10.89 | 11.14 | 116,536 | +0.26(+2.39%) |
May 01, 2020 | 10.70 | 10.89 | 10.51 | 10.88 | 183,800 | +0.18(+1.63%) |
Apr 30, 2020 | 10.84 | 11.21 | 10.60 | 10.71 | 194,131 | -0.49(-4.42%) |
Apr 29, 2020 | 11.20 | 11.23 | 10.88 | 11.20 | 149,584 | +0.25(+2.28%) |
Apr 28, 2020 | 10.93 | 10.99 | 10.61 | 10.95 | 125,208 | +0.05(+0.50%) |
Apr 27, 2020 | 10.90 | 11.02 | 10.60 | 10.89 | 253,369 | +0.12(+1.07%) |
Apr 24, 2020 | 10.93 | 10.93 | 10.45 | 10.78 | 134,500 | +0.13(+1.22%) |
Apr 23, 2020 | 10.60 | 11.00 | 10.40 | 10.65 | 181,699 | +0.37(+3.60%) |
Apr 22, 2020 | 10.02 | 10.28 | 10.00 | 10.28 | 94,524 | +0.46(+4.68%) |
Apr 21, 2020 | 9.640 | 9.830 | 9.551 | 9.820 | 161,789 | -0.04(-0.41%) |
Apr 20, 2020 | 9.690 | 9.980 | 9.630 | 9.860 | 272,531 | +0.33(+3.46%) |
Apr 17, 2020 | 9.500 | 9.688 | 9.500 | 9.530 | 53,100 | -0.28(-2.85%) |
Apr 16, 2020 | 9.790 | 9.890 | 9.570 | 9.810 | 68,392 | +0.19(+1.98%) |
Apr 15, 2020 | 9.810 | 9.810 | 9.290 | 9.620 | 82,125 | -0.19(-1.94%) |
Apr 14, 2020 | 10.11 | 10.40 | 9.686 | 9.810 | 135,531 | +0.07(+0.72%) |
Apr 13, 2020 | 8.890 | 9.800 | 8.830 | 9.740 | 134,336 | +0.64(+7.03%) |
Apr 09, 2020 | 8.500 | 9.100 | 8.500 | 9.100 | 123,500 | +0.79(+9.51%) |
Apr 08, 2020 | 8.440 | 8.440 | 8.190 | 8.310 | 40,772 | +0.07(+0.85%) |
Apr 07, 2020 | 8.550 | 8.550 | 8.188 | 8.240 | 107,620 | +0.05(+0.61%) |
Apr 06, 2020 | 8.000 | 8.310 | 7.948 | 8.190 | 129,987 | +0.44(+5.68%) |
Apr 03, 2020 | 7.750 | 8.170 | 7.690 | 7.750 | 53,700 | -0.15(-1.90%) |
Apr 02, 2020 | 7.850 | 8.117 | 7.720 | 7.900 | 60,886 | +0.26(+3.40%) |