Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.98 | 13.61 | 11.30 | 12.77 | 3,532 | -0.56(-4.18%) |
Jun 29, 2020 | 14.30 | 14.86 | 13.33 | 13.33 | 3,000 | -1.85(-12.18%) |
Jun 26, 2020 | 15.91 | 15.91 | 14.72 | 15.18 | 458 | -0.73(-4.61%) |
Jun 25, 2020 | 13.89 | 16.25 | 13.89 | 15.91 | 1,374 | -0.14(-0.86%) |
Jun 24, 2020 | 16.33 | 16.37 | 15.93 | 16.05 | 303 | -0.91(-5.36%) |
Jun 23, 2020 | 14.93 | 17.79 | 14.93 | 16.96 | 2,774 | +1.47(+9.46%) |
Jun 22, 2020 | 18.56 | 18.56 | 15.35 | 15.49 | 2,599 | -1.95(-11.20%) |
Jun 19, 2020 | 17.79 | 18.88 | 17.44 | 17.44 | 3,582 | -1.40(-7.41%) |
Jun 18, 2020 | 16.61 | 19.05 | 16.61 | 18.84 | 3,423 | +2.51(+15.38%) |
Jun 17, 2020 | 16.08 | 16.64 | 15.84 | 16.33 | 996 | +0.56(+3.54%) |
Jun 16, 2020 | 15.91 | 19.96 | 15.49 | 15.77 | 2,497 | +0.23(+1.47%) |
Jun 15, 2020 | 14.72 | 15.70 | 14.72 | 15.54 | 1,150 | +0.82(+5.56%) |
Jun 12, 2020 | 15.35 | 15.35 | 14.72 | 14.72 | 1,160 | +0.07(+0.48%) |
Jun 11, 2020 | 15.49 | 15.63 | 14.17 | 14.65 | 3,973 | -0.77(-4.98%) |
Jun 10, 2020 | 15.00 | 17.59 | 14.65 | 15.42 | 2,374 | +0.56(+3.76%) |
Jun 09, 2020 | 15.77 | 17.58 | 14.86 | 14.86 | 4,389 | -0.07(-0.47%) |
Jun 08, 2020 | 15.42 | 15.98 | 14.30 | 14.93 | 4,689 | +0.98(+7.00%) |
Jun 05, 2020 | 12.98 | 14.03 | 12.63 | 13.96 | 3,912 | +0.98(+7.53%) |
Jun 04, 2020 | 12.35 | 13.19 | 12.00 | 12.98 | 2,689 | -0.14(-1.06%) |
Jun 03, 2020 | 12.21 | 13.12 | 12.10 | 13.12 | 2,132 | +0.77(+6.21%) |
Jun 02, 2020 | 12.91 | 12.91 | 12.21 | 12.35 | 1,515 | -0.21(-1.66%) |
Jun 01, 2020 | 12.91 | 12.91 | 12.56 | 12.56 | 402 | -0.28(-2.18%) |
May 29, 2020 | 12.21 | 12.84 | 11.93 | 12.84 | 1,031 | +0.63(+5.14%) |
May 28, 2020 | 12.80 | 13.25 | 12.00 | 12.21 | 1,689 | -0.07(-0.57%) |
May 27, 2020 | 12.00 | 13.00 | 10.96 | 12.28 | 1,610 | +0.07(+0.57%) |
May 26, 2020 | 11.86 | 12.84 | 11.86 | 12.21 | 2,371 | +0.21(+1.74%) |
May 22, 2020 | 12.14 | 12.14 | 11.72 | 12.00 | 702 | -0.07(-0.58%) |
May 21, 2020 | 12.49 | 13.26 | 11.51 | 12.07 | 1,932 | -1.12(-8.46%) |
May 20, 2020 | 12.70 | 14.86 | 12.07 | 13.19 | 2,693 | +0.70(+5.59%) |
May 19, 2020 | 12.05 | 15.77 | 10.61 | 12.49 | 2,205 | +0.32(+2.63%) |
May 18, 2020 | 12.63 | 12.70 | 10.54 | 12.17 | 1,931 | +0.37(+3.15%) |
May 15, 2020 | 12.15 | 12.41 | 11.58 | 11.80 | 487 | +0.01(+0.06%) |
May 14, 2020 | 11.72 | 11.86 | 10.47 | 11.79 | 2,383 | -0.03(-0.29%) |
May 13, 2020 | 11.75 | 11.83 | 11.37 | 11.83 | 409 | -0.03(-0.29%) |
May 12, 2020 | 11.58 | 12.84 | 11.44 | 11.86 | 2,112 | -0.07(-0.58%) |
May 11, 2020 | 12.70 | 12.91 | 11.93 | 11.93 | 990 | -0.76(-6.00%) |
May 08, 2020 | 12.16 | 12.98 | 12.16 | 12.69 | 874 | +0.13(+1.06%) |
May 07, 2020 | 12.07 | 12.56 | 11.79 | 12.56 | 1,468 | +0.70(+5.88%) |
May 06, 2020 | 11.51 | 12.07 | 10.82 | 11.86 | 4,634 | +0.70(+6.25%) |
May 05, 2020 | 11.86 | 12.30 | 10.82 | 11.16 | 3,248 | -0.91(-7.51%) |
May 04, 2020 | 12.21 | 12.21 | 12.00 | 12.07 | 932 | +0.14(+1.17%) |
May 01, 2020 | 12.49 | 12.56 | 11.93 | 11.93 | 644 | -0.63(-5.00%) |
Apr 30, 2020 | 12.42 | 12.77 | 12.28 | 12.56 | 1,031 | +0.70(+5.88%) |
Apr 29, 2020 | 11.86 | 13.61 | 11.86 | 11.86 | 3,017 | +0.00(+0.00%) |
Apr 28, 2020 | 12.63 | 12.63 | 10.47 | 11.86 | 3,009 | -0.14(-1.16%) |
Apr 27, 2020 | 11.03 | 12.14 | 10.61 | 12.00 | 9,056 | +1.47(+13.91%) |
Apr 24, 2020 | 11.16 | 11.16 | 9.839 | 10.54 | 1,977 | -0.29(-2.71%) |
Apr 23, 2020 | 10.82 | 11.51 | 10.59 | 10.83 | 1,499 | +0.29(+2.78%) |
Apr 22, 2020 | 10.47 | 10.82 | 9.978 | 10.54 | 1,220 | +0.00(+0.01%) |
Apr 21, 2020 | 10.26 | 10.61 | 10.19 | 10.54 | 1,567 | +0.26(+2.57%) |
Apr 20, 2020 | 10.39 | 11.02 | 9.769 | 10.27 | 3,772 | +0.50(+5.14%) |
Apr 17, 2020 | 11.16 | 11.16 | 9.769 | 9.769 | 1,863 | -0.56(-5.41%) |
Apr 16, 2020 | 10.40 | 11.51 | 10.26 | 10.33 | 1,255 | -0.03(-0.34%) |
Apr 15, 2020 | 11.44 | 11.44 | 10.36 | 10.36 | 2,843 | +0.24(+2.41%) |
Apr 14, 2020 | 11.79 | 11.79 | 9.978 | 10.12 | 2,025 | -1.67(-14.20%) |
Apr 13, 2020 | 12.21 | 12.42 | 11.58 | 11.79 | 1,762 | +0.70(+6.29%) |
Apr 09, 2020 | 11.86 | 12.96 | 10.73 | 11.10 | 1,304 | -0.06(-0.50%) |
Apr 08, 2020 | 10.61 | 11.65 | 9.630 | 11.15 | 3,262 | +1.10(+10.97%) |
Apr 07, 2020 | 9.769 | 10.26 | 9.769 | 10.05 | 1,182 | +0.28(+2.86%) |
Apr 06, 2020 | 10.47 | 11.10 | 8.932 | 9.769 | 1,776 | +0.84(+9.38%) |
Apr 03, 2020 | 10.75 | 10.75 | 8.932 | 8.932 | 1,691 | -0.49(-5.19%) |
Apr 02, 2020 | 10.68 | 12.49 | 9.420 | 9.420 | 2,816 | -2.51(-21.05%) |