Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.76 | 12.80 | 12.32 | 12.47 | 385,879 | -0.31(-2.39%) |
Jun 29, 2020 | 12.15 | 12.91 | 11.76 | 12.78 | 138,478 | +0.63(+5.15%) |
Jun 26, 2020 | 13.00 | 13.00 | 12.12 | 12.15 | 317,100 | -0.38(-3.02%) |
Jun 25, 2020 | 12.46 | 12.94 | 12.30 | 12.53 | 733,058 | -0.09(-0.74%) |
Jun 24, 2020 | 13.25 | 13.54 | 12.39 | 12.62 | 195,410 | -0.66(-4.96%) |
Jun 23, 2020 | 14.15 | 14.15 | 13.25 | 13.28 | 249,375 | -0.43(-3.14%) |
Jun 22, 2020 | 13.66 | 14.00 | 13.11 | 13.71 | 107,682 | +0.24(+1.77%) |
Jun 19, 2020 | 14.10 | 14.11 | 13.33 | 13.47 | 219,400 | -0.36(-2.59%) |
Jun 18, 2020 | 13.78 | 14.10 | 13.52 | 13.83 | 66,637 | +0.05(+0.33%) |
Jun 17, 2020 | 14.20 | 14.54 | 13.72 | 13.78 | 131,982 | -0.37(-2.58%) |
Jun 16, 2020 | 15.12 | 15.38 | 13.93 | 14.15 | 625,446 | +0.47(+3.47%) |
Jun 15, 2020 | 13.70 | 14.22 | 13.29 | 13.68 | 281,598 | -0.62(-4.37%) |
Jun 12, 2020 | 14.25 | 14.50 | 13.37 | 14.30 | 722,600 | +1.16(+8.84%) |
Jun 11, 2020 | 12.80 | 13.93 | 12.60 | 13.14 | 1,191,564 | -1.42(-9.78%) |
Jun 10, 2020 | 15.47 | 15.50 | 14.16 | 14.56 | 1,058,496 | -1.15(-7.33%) |
Jun 09, 2020 | 16.03 | 16.53 | 15.32 | 15.72 | 1,260,311 | -1.78(-10.16%) |
Jun 08, 2020 | 15.66 | 17.63 | 15.66 | 17.49 | 1,089,640 | +2.34(+15.44%) |
Jun 05, 2020 | 15.60 | 17.25 | 14.88 | 15.15 | 2,126,500 | +0.71(+4.89%) |
Jun 04, 2020 | 14.50 | 14.87 | 13.75 | 14.45 | 2,344,467 | +0.85(+6.28%) |
Jun 03, 2020 | 12.41 | 13.70 | 12.37 | 13.59 | 1,291,406 | +1.24(+10.06%) |
Jun 02, 2020 | 13.02 | 13.02 | 12.25 | 12.35 | 281,856 | +0.27(+2.22%) |
Jun 01, 2020 | 11.41 | 12.32 | 11.40 | 12.08 | 266,843 | +0.53(+4.63%) |
May 29, 2020 | 11.69 | 11.80 | 10.91 | 11.55 | 856,800 | -0.08(-0.68%) |
May 28, 2020 | 11.99 | 12.50 | 11.58 | 11.63 | 2,629,033 | -0.36(-3.04%) |
May 27, 2020 | 13.09 | 13.09 | 11.57 | 11.99 | 884,533 | -0.83(-6.47%) |
May 26, 2020 | 12.50 | 13.22 | 12.44 | 12.82 | 246,440 | +0.89(+7.46%) |
May 22, 2020 | 12.37 | 12.37 | 11.62 | 11.93 | 65,300 | -0.24(-1.98%) |
May 21, 2020 | 12.20 | 12.38 | 11.78 | 12.17 | 194,850 | -0.06(-0.50%) |
May 20, 2020 | 12.50 | 12.62 | 12.22 | 12.23 | 104,188 | +0.23(+1.88%) |
May 19, 2020 | 11.50 | 12.15 | 11.20 | 12.01 | 450,789 | +0.73(+6.44%) |
May 18, 2020 | 10.80 | 11.50 | 10.61 | 11.28 | 162,626 | +0.90(+8.68%) |
May 15, 2020 | 10.65 | 10.71 | 10.23 | 10.38 | 125,700 | -0.44(-4.05%) |
May 14, 2020 | 9.610 | 10.90 | 9.100 | 10.82 | 105,607 | +0.87(+8.71%) |
May 13, 2020 | 10.82 | 11.33 | 9.900 | 9.950 | 257,091 | -0.98(-8.94%) |
May 12, 2020 | 11.70 | 11.75 | 10.90 | 10.93 | 172,520 | -0.71(-6.13%) |
May 11, 2020 | 12.20 | 12.75 | 11.52 | 11.64 | 148,388 | -0.60(-4.88%) |
May 08, 2020 | 12.00 | 12.25 | 11.93 | 12.24 | 116,200 | +0.40(+3.42%) |
May 07, 2020 | 12.61 | 12.61 | 11.78 | 11.83 | 177,183 | +0.06(+0.54%) |
May 06, 2020 | 12.52 | 12.70 | 11.59 | 11.77 | 118,333 | -0.34(-2.81%) |
May 05, 2020 | 12.57 | 13.09 | 12.10 | 12.11 | 181,503 | -0.44(-3.50%) |
May 04, 2020 | 12.50 | 13.14 | 12.00 | 12.55 | 260,452 | -1.26(-9.12%) |
May 01, 2020 | 13.94 | 14.66 | 13.39 | 13.81 | 160,600 | -0.81(-5.57%) |
Apr 30, 2020 | 15.70 | 16.37 | 14.25 | 14.62 | 294,924 | -0.98(-6.30%) |
Apr 29, 2020 | 15.64 | 16.31 | 15.00 | 15.61 | 199,583 | +0.84(+5.71%) |
Apr 28, 2020 | 14.00 | 15.03 | 13.83 | 14.77 | 145,935 | +1.36(+10.13%) |
Apr 27, 2020 | 13.56 | 13.68 | 12.80 | 13.41 | 137,244 | +0.42(+3.21%) |
Apr 24, 2020 | 12.98 | 13.19 | 12.70 | 12.99 | 99,300 | +0.04(+0.31%) |
Apr 23, 2020 | 13.20 | 13.48 | 12.61 | 12.95 | 76,600 | +0.28(+2.21%) |
Apr 22, 2020 | 13.63 | 13.63 | 12.50 | 12.67 | 68,072 | +0.10(+0.80%) |
Apr 21, 2020 | 12.32 | 12.92 | 12.32 | 12.57 | 50,932 | -0.28(-2.19%) |
Apr 20, 2020 | 12.85 | 13.62 | 12.15 | 12.85 | 192,038 | -0.17(-1.31%) |
Apr 17, 2020 | 12.41 | 13.53 | 12.33 | 13.02 | 163,000 | +0.87(+7.18%) |
Apr 16, 2020 | 13.50 | 13.97 | 12.02 | 12.15 | 146,799 | -1.13(-8.54%) |
Apr 15, 2020 | 14.21 | 14.23 | 12.97 | 13.28 | 234,287 | -0.77(-5.46%) |
Apr 14, 2020 | 13.96 | 14.65 | 13.85 | 14.05 | 170,848 | +0.08(+0.60%) |
Apr 13, 2020 | 14.40 | 15.04 | 13.33 | 13.97 | 213,180 | -0.43(-3.00%) |
Apr 09, 2020 | 14.00 | 15.77 | 13.99 | 14.40 | 325,900 | +1.00(+7.47%) |
Apr 08, 2020 | 12.99 | 13.50 | 11.82 | 13.40 | 251,881 | +1.51(+12.70%) |
Apr 07, 2020 | 11.75 | 12.50 | 11.40 | 11.89 | 448,417 | +1.17(+10.90%) |
Apr 06, 2020 | 11.00 | 11.93 | 9.670 | 10.72 | 236,690 | +0.39(+3.79%) |
Apr 03, 2020 | 10.59 | 11.00 | 9.600 | 10.33 | 92,100 | -0.11(-1.05%) |
Apr 02, 2020 | 10.50 | 10.73 | 9.850 | 10.44 | 47,978 | +0.26(+2.54%) |