Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.24 | 13.33 | 12.34 | 13.33 | 14,102 | -0.20(-1.45%) |
Jun 29, 2020 | 12.47 | 13.52 | 12.24 | 13.52 | 16,108 | +1.21(+9.84%) |
Jun 26, 2020 | 12.68 | 12.94 | 11.97 | 12.31 | 43,344 | -0.52(-4.07%) |
Jun 25, 2020 | 12.50 | 12.95 | 12.49 | 12.83 | 11,040 | +0.32(+2.53%) |
Jun 24, 2020 | 12.82 | 12.93 | 12.30 | 12.52 | 14,754 | -0.30(-2.33%) |
Jun 23, 2020 | 13.05 | 13.05 | 12.82 | 12.82 | 6,496 | -0.30(-2.27%) |
Jun 22, 2020 | 12.72 | 13.63 | 12.72 | 13.11 | 4,898 | +0.02(+0.14%) |
Jun 19, 2020 | 13.35 | 13.35 | 12.81 | 13.10 | 31,757 | +0.05(+0.36%) |
Jun 18, 2020 | 12.94 | 13.89 | 12.60 | 13.05 | 10,623 | +0.05(+0.36%) |
Jun 17, 2020 | 13.64 | 13.75 | 12.98 | 13.00 | 9,800 | -0.91(-6.56%) |
Jun 16, 2020 | 14.77 | 15.01 | 13.91 | 13.92 | 13,561 | -0.61(-4.17%) |
Jun 15, 2020 | 12.81 | 14.79 | 12.59 | 14.52 | 28,150 | +1.23(+9.26%) |
Jun 12, 2020 | 13.74 | 13.74 | 12.62 | 13.29 | 15,342 | +0.38(+2.96%) |
Jun 11, 2020 | 12.97 | 13.17 | 12.86 | 12.91 | 35,562 | -0.93(-6.73%) |
Jun 10, 2020 | 14.41 | 14.55 | 13.69 | 13.84 | 11,288 | -0.79(-5.39%) |
Jun 09, 2020 | 14.93 | 15.03 | 14.35 | 14.63 | 17,645 | -0.61(-4.01%) |
Jun 08, 2020 | 15.31 | 15.46 | 15.06 | 15.24 | 16,989 | +0.31(+2.05%) |
Jun 05, 2020 | 14.83 | 15.45 | 14.17 | 14.94 | 27,613 | +0.60(+4.20%) |
Jun 04, 2020 | 13.81 | 14.37 | 13.67 | 14.33 | 27,506 | +0.42(+3.00%) |
Jun 03, 2020 | 13.67 | 14.26 | 13.50 | 13.92 | 17,967 | +0.60(+4.53%) |
Jun 02, 2020 | 13.71 | 14.83 | 13.27 | 13.31 | 15,649 | -0.55(-3.95%) |
Jun 01, 2020 | 13.49 | 13.97 | 13.20 | 13.86 | 21,868 | +0.59(+4.47%) |
May 29, 2020 | 13.91 | 13.91 | 13.18 | 13.27 | 6,256 | -0.66(-4.73%) |
May 28, 2020 | 14.80 | 14.80 | 13.92 | 13.92 | 14,058 | -0.73(-5.00%) |
May 27, 2020 | 14.58 | 14.75 | 14.00 | 14.66 | 23,923 | +0.49(+3.47%) |
May 26, 2020 | 13.65 | 14.28 | 13.43 | 14.17 | 22,990 | +0.84(+6.33%) |
May 22, 2020 | 12.81 | 13.32 | 12.81 | 13.32 | 4,746 | +0.29(+2.20%) |
May 21, 2020 | 13.52 | 13.88 | 12.75 | 13.03 | 7,272 | -0.48(-3.57%) |
May 20, 2020 | 13.02 | 13.70 | 12.80 | 13.52 | 14,463 | +0.77(+6.04%) |
May 19, 2020 | 13.49 | 13.69 | 12.52 | 12.75 | 74,374 | -1.01(-7.34%) |
May 18, 2020 | 12.94 | 13.78 | 12.94 | 13.76 | 36,345 | +1.15(+9.12%) |
May 15, 2020 | 11.89 | 12.86 | 11.89 | 12.61 | 31,820 | +0.61(+5.10%) |
May 14, 2020 | 11.91 | 12.10 | 11.63 | 12.00 | 25,904 | -0.24(-1.97%) |
May 13, 2020 | 12.25 | 12.25 | 11.82 | 12.24 | 85,362 | -0.18(-1.42%) |
May 12, 2020 | 13.47 | 13.47 | 12.24 | 12.41 | 20,030 | -0.83(-6.30%) |
May 11, 2020 | 13.33 | 13.79 | 12.75 | 13.25 | 28,803 | -0.33(-2.46%) |
May 08, 2020 | 12.84 | 14.15 | 12.70 | 13.58 | 30,849 | +1.02(+8.12%) |
May 07, 2020 | 13.27 | 13.27 | 12.38 | 12.56 | 71,211 | -0.32(-2.52%) |
May 06, 2020 | 13.45 | 13.67 | 12.35 | 12.89 | 43,739 | -0.58(-4.34%) |
May 05, 2020 | 13.49 | 14.37 | 13.07 | 13.47 | 39,392 | -0.40(-2.87%) |
May 04, 2020 | 13.65 | 14.33 | 13.18 | 13.87 | 46,378 | -0.47(-3.30%) |
May 01, 2020 | 13.60 | 15.03 | 13.31 | 14.34 | 34,516 | +1.03(+7.73%) |
Apr 30, 2020 | 14.96 | 15.87 | 12.71 | 13.31 | 60,540 | -2.38(-15.18%) |
Apr 29, 2020 | 14.05 | 15.88 | 14.05 | 15.70 | 39,824 | +2.12(+15.64%) |
Apr 28, 2020 | 13.34 | 13.83 | 13.09 | 13.57 | 31,396 | +0.62(+4.80%) |
Apr 27, 2020 | 12.17 | 12.95 | 11.38 | 12.95 | 19,322 | +1.51(+13.21%) |
Apr 24, 2020 | 10.68 | 11.62 | 10.63 | 11.44 | 6,040 | +0.63(+5.83%) |
Apr 23, 2020 | 10.69 | 11.12 | 10.53 | 10.81 | 14,340 | -0.08(-0.77%) |
Apr 22, 2020 | 11.13 | 11.35 | 10.29 | 10.89 | 11,709 | +0.23(+2.17%) |
Apr 21, 2020 | 10.41 | 11.29 | 10.22 | 10.66 | 26,864 | -0.28(-2.54%) |
Apr 20, 2020 | 11.59 | 12.05 | 10.90 | 10.94 | 22,154 | -0.89(-7.52%) |
Apr 17, 2020 | 11.27 | 12.34 | 11.27 | 11.83 | 22,759 | +0.95(+8.69%) |
Apr 16, 2020 | 10.57 | 10.92 | 10.21 | 10.88 | 40,044 | +0.10(+0.95%) |
Apr 15, 2020 | 11.42 | 11.42 | 10.52 | 10.78 | 24,721 | -1.41(-11.56%) |
Apr 14, 2020 | 11.57 | 12.96 | 11.57 | 12.19 | 15,233 | +0.59(+5.12%) |
Apr 13, 2020 | 11.61 | 11.77 | 10.90 | 11.60 | 20,295 | -0.35(-2.95%) |
Apr 09, 2020 | 9.725 | 12.05 | 9.725 | 11.95 | 38,507 | +2.22(+22.88%) |
Apr 08, 2020 | 9.484 | 9.734 | 9.123 | 9.725 | 72,702 | +0.57(+6.28%) |
Apr 07, 2020 | 9.503 | 9.549 | 9.039 | 9.150 | 46,791 | -0.26(-2.76%) |
Apr 06, 2020 | 9.466 | 9.734 | 9.206 | 9.410 | 27,912 | +0.24(+2.63%) |
Apr 03, 2020 | 9.438 | 9.456 | 9.085 | 9.169 | 29,231 | -0.24(-2.56%) |
Apr 02, 2020 | 9.456 | 9.688 | 8.121 | 9.410 | 36,115 | +0.00(+0.00%) |