Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.57 | 15.77 | 14.90 | 15.36 | 170,693 | -0.23(-1.48%) |
Jun 29, 2020 | 15.57 | 16.29 | 15.32 | 15.59 | 107,588 | +0.02(+0.13%) |
Jun 26, 2020 | 16.07 | 16.07 | 14.79 | 15.57 | 758,100 | -0.62(-3.83%) |
Jun 25, 2020 | 16.75 | 17.05 | 15.68 | 16.19 | 132,024 | -0.48(-2.88%) |
Jun 24, 2020 | 15.47 | 16.96 | 15.42 | 16.67 | 151,506 | +1.01(+6.45%) |
Jun 23, 2020 | 16.81 | 16.81 | 15.56 | 15.66 | 211,544 | -0.87(-5.26%) |
Jun 22, 2020 | 16.07 | 17.10 | 16.07 | 16.53 | 226,943 | +0.64(+4.03%) |
Jun 19, 2020 | 16.23 | 17.02 | 15.89 | 15.89 | 238,900 | -0.21(-1.30%) |
Jun 18, 2020 | 15.46 | 17.16 | 15.14 | 16.10 | 115,677 | +0.68(+4.41%) |
Jun 17, 2020 | 16.28 | 16.28 | 15.10 | 15.42 | 118,334 | -0.69(-4.28%) |
Jun 16, 2020 | 14.91 | 16.32 | 14.22 | 16.11 | 160,348 | +1.63(+11.26%) |
Jun 15, 2020 | 13.78 | 14.69 | 13.66 | 14.48 | 148,927 | +0.24(+1.69%) |
Jun 12, 2020 | 14.36 | 14.77 | 13.47 | 14.24 | 123,500 | +0.41(+2.96%) |
Jun 11, 2020 | 15.00 | 15.25 | 13.03 | 13.83 | 131,316 | -1.55(-10.08%) |
Jun 10, 2020 | 15.69 | 18.00 | 15.05 | 15.38 | 184,903 | -0.38(-2.41%) |
Jun 09, 2020 | 16.00 | 16.16 | 15.08 | 15.76 | 131,288 | -1.09(-6.47%) |
Jun 08, 2020 | 13.03 | 17.48 | 13.03 | 16.85 | 254,752 | +4.01(+31.23%) |
Jun 05, 2020 | 12.63 | 14.61 | 12.50 | 12.84 | 215,500 | +0.42(+3.38%) |
Jun 04, 2020 | 11.25 | 12.46 | 11.25 | 12.42 | 127,312 | +1.20(+10.70%) |
Jun 03, 2020 | 11.77 | 12.22 | 11.02 | 11.22 | 101,493 | -0.39(-3.36%) |
Jun 02, 2020 | 10.45 | 11.84 | 10.18 | 11.61 | 130,441 | +1.26(+12.17%) |
Jun 01, 2020 | 10.03 | 10.47 | 9.620 | 10.35 | 104,423 | +0.25(+2.48%) |
May 29, 2020 | 10.04 | 10.53 | 9.540 | 10.10 | 112,500 | -0.10(-0.98%) |
May 28, 2020 | 11.82 | 11.82 | 10.10 | 10.20 | 254,003 | -1.34(-11.61%) |
May 27, 2020 | 12.21 | 12.21 | 11.00 | 11.54 | 168,189 | -0.17(-1.45%) |
May 26, 2020 | 11.50 | 13.20 | 11.24 | 11.71 | 300,459 | +0.64(+5.78%) |
May 22, 2020 | 10.43 | 11.40 | 9.800 | 11.07 | 197,300 | +0.76(+7.37%) |
May 21, 2020 | 10.07 | 10.47 | 9.650 | 10.31 | 80,128 | +0.24(+2.38%) |
May 20, 2020 | 9.710 | 10.46 | 9.710 | 10.07 | 78,462 | +0.49(+5.11%) |
May 19, 2020 | 10.11 | 10.54 | 9.500 | 9.580 | 67,614 | -0.43(-4.30%) |
May 18, 2020 | 9.440 | 10.20 | 9.325 | 10.01 | 70,278 | +1.01(+11.22%) |
May 15, 2020 | 8.900 | 9.997 | 8.770 | 9.000 | 72,500 | +0.09(+1.01%) |
May 14, 2020 | 9.440 | 9.574 | 8.710 | 8.910 | 89,873 | -0.79(-8.14%) |
May 13, 2020 | 10.10 | 10.35 | 9.250 | 9.700 | 94,107 | -0.65(-6.28%) |
May 12, 2020 | 11.08 | 11.26 | 10.29 | 10.35 | 54,796 | -0.51(-4.70%) |
May 11, 2020 | 10.10 | 11.20 | 10.05 | 10.86 | 120,278 | +0.76(+7.52%) |
May 08, 2020 | 10.24 | 10.65 | 9.960 | 10.10 | 56,500 | +0.06(+0.60%) |
May 07, 2020 | 9.660 | 10.24 | 9.600 | 10.04 | 54,549 | +0.46(+4.80%) |
May 06, 2020 | 9.800 | 10.22 | 9.280 | 9.580 | 54,254 | -0.24(-2.44%) |
May 05, 2020 | 9.600 | 10.43 | 9.540 | 9.820 | 66,532 | +0.28(+2.94%) |
May 04, 2020 | 9.050 | 9.670 | 8.670 | 9.540 | 79,333 | +0.49(+5.41%) |
May 01, 2020 | 9.450 | 9.567 | 8.630 | 9.050 | 94,900 | -0.49(-5.14%) |
Apr 30, 2020 | 11.12 | 11.43 | 9.530 | 9.540 | 116,217 | -1.83(-16.09%) |
Apr 29, 2020 | 11.25 | 12.19 | 11.06 | 11.37 | 80,194 | +0.40(+3.65%) |
Apr 28, 2020 | 10.82 | 11.25 | 10.54 | 10.97 | 93,728 | +0.22(+2.05%) |
Apr 27, 2020 | 10.46 | 11.19 | 10.43 | 10.75 | 60,382 | +0.31(+2.97%) |
Apr 24, 2020 | 9.850 | 10.79 | 9.580 | 10.44 | 75,800 | +0.63(+6.42%) |
Apr 23, 2020 | 10.31 | 10.92 | 9.700 | 9.810 | 62,955 | -0.50(-4.85%) |
Apr 22, 2020 | 10.70 | 10.74 | 10.06 | 10.31 | 51,254 | -0.37(-3.46%) |
Apr 21, 2020 | 10.63 | 11.50 | 10.52 | 10.68 | 75,948 | +0.01(+0.09%) |
Apr 20, 2020 | 9.620 | 11.27 | 9.620 | 10.67 | 79,197 | +1.09(+11.38%) |
Apr 17, 2020 | 10.22 | 10.48 | 9.310 | 9.580 | 70,200 | -0.21(-2.15%) |
Apr 16, 2020 | 10.57 | 11.55 | 9.700 | 9.790 | 88,570 | -0.74(-6.98%) |
Apr 15, 2020 | 10.83 | 11.61 | 9.900 | 10.53 | 134,647 | -0.61(-5.44%) |
Apr 14, 2020 | 10.74 | 12.00 | 10.44 | 11.13 | 127,972 | +0.71(+6.81%) |
Apr 13, 2020 | 9.490 | 11.32 | 9.300 | 10.42 | 94,890 | +0.93(+9.80%) |
Apr 09, 2020 | 9.400 | 10.33 | 8.960 | 9.490 | 92,600 | +0.20(+2.15%) |
Apr 08, 2020 | 8.170 | 10.36 | 7.890 | 9.290 | 129,231 | +1.23(+15.26%) |
Apr 07, 2020 | 8.090 | 8.650 | 7.760 | 8.060 | 82,549 | +0.21(+2.68%) |
Apr 06, 2020 | 7.300 | 8.400 | 7.193 | 7.850 | 66,251 | +0.84(+11.98%) |
Apr 03, 2020 | 6.710 | 7.080 | 6.710 | 7.010 | 43,900 | +0.14(+2.04%) |
Apr 02, 2020 | 6.510 | 7.150 | 6.400 | 6.870 | 60,303 | +0.36(+5.53%) |