Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.32 | 12.50 | 12.21 | 12.49 | 44,080 | +0.09(+0.70%) |
Jun 29, 2020 | 12.59 | 12.65 | 12.32 | 12.40 | 105,677 | -0.09(-0.75%) |
Jun 26, 2020 | 13.03 | 13.03 | 12.48 | 12.50 | 82,510 | -0.63(-4.79%) |
Jun 25, 2020 | 12.99 | 13.50 | 12.94 | 13.12 | 72,593 | -0.04(-0.33%) |
Jun 24, 2020 | 13.77 | 13.77 | 12.93 | 13.17 | 139,812 | -0.62(-4.50%) |
Jun 23, 2020 | 14.21 | 14.32 | 13.77 | 13.79 | 57,685 | -0.27(-1.95%) |
Jun 22, 2020 | 13.72 | 14.06 | 13.72 | 14.06 | 32,180 | +0.18(+1.30%) |
Jun 19, 2020 | 14.45 | 14.45 | 13.75 | 13.88 | 94,000 | -0.20(-1.39%) |
Jun 18, 2020 | 14.07 | 14.42 | 14.06 | 14.08 | 65,449 | -0.15(-1.07%) |
Jun 17, 2020 | 14.91 | 14.91 | 14.21 | 14.23 | 92,156 | -0.62(-4.18%) |
Jun 16, 2020 | 15.36 | 15.52 | 14.85 | 14.85 | 52,664 | +0.01(+0.10%) |
Jun 15, 2020 | 13.57 | 15.00 | 13.36 | 14.84 | 74,737 | +0.79(+5.60%) |
Jun 12, 2020 | 14.56 | 14.79 | 13.74 | 14.05 | 61,329 | +0.13(+0.93%) |
Jun 11, 2020 | 15.00 | 15.00 | 13.69 | 13.92 | 121,884 | -1.97(-12.41%) |
Jun 10, 2020 | 16.17 | 16.56 | 15.51 | 15.89 | 73,099 | -0.51(-3.13%) |
Jun 09, 2020 | 17.15 | 17.27 | 16.18 | 16.40 | 89,025 | -0.94(-5.41%) |
Jun 08, 2020 | 17.34 | 17.50 | 17.05 | 17.34 | 132,429 | +0.78(+4.71%) |
Jun 05, 2020 | 16.40 | 17.02 | 16.40 | 16.56 | 91,647 | +0.80(+5.09%) |
Jun 04, 2020 | 15.06 | 15.76 | 15.03 | 15.76 | 68,892 | +0.59(+3.90%) |
Jun 03, 2020 | 15.02 | 15.41 | 15.00 | 15.17 | 90,220 | +0.19(+1.25%) |
Jun 02, 2020 | 14.77 | 15.08 | 14.77 | 14.98 | 58,072 | +0.21(+1.42%) |
Jun 01, 2020 | 15.20 | 15.27 | 14.77 | 14.77 | 66,461 | -0.36(-2.39%) |
May 29, 2020 | 14.57 | 15.17 | 14.45 | 15.13 | 90,263 | +0.30(+2.00%) |
May 28, 2020 | 15.12 | 15.19 | 14.66 | 14.84 | 90,725 | -0.28(-1.86%) |
May 27, 2020 | 15.10 | 15.23 | 14.53 | 15.12 | 70,315 | +0.18(+1.21%) |
May 26, 2020 | 14.97 | 15.07 | 14.72 | 14.94 | 96,539 | +0.53(+3.71%) |
May 22, 2020 | 14.35 | 14.41 | 13.83 | 14.40 | 39,040 | +0.12(+0.81%) |
May 21, 2020 | 14.56 | 14.56 | 14.05 | 14.29 | 72,868 | +0.01(+0.05%) |
May 20, 2020 | 13.98 | 14.45 | 13.96 | 14.28 | 93,724 | +0.61(+4.49%) |
May 19, 2020 | 13.44 | 13.72 | 13.44 | 13.67 | 88,734 | +0.26(+1.94%) |
May 18, 2020 | 13.12 | 13.46 | 13.05 | 13.41 | 155,983 | +1.01(+8.16%) |
May 15, 2020 | 11.78 | 12.42 | 11.75 | 12.40 | 121,412 | +0.33(+2.75%) |
May 14, 2020 | 11.56 | 12.11 | 11.04 | 12.06 | 126,812 | +0.34(+2.90%) |
May 13, 2020 | 12.39 | 12.53 | 11.30 | 11.72 | 246,189 | -0.69(-5.53%) |
May 12, 2020 | 12.61 | 12.89 | 12.36 | 12.41 | 136,589 | -0.07(-0.58%) |
May 11, 2020 | 12.86 | 12.93 | 12.37 | 12.48 | 168,236 | -0.49(-3.79%) |
May 08, 2020 | 12.82 | 13.00 | 12.06 | 12.97 | 496,170 | -0.53(-3.96%) |
May 07, 2020 | 13.62 | 14.17 | 13.45 | 13.51 | 68,886 | +0.25(+1.85%) |
May 06, 2020 | 14.16 | 14.40 | 13.13 | 13.26 | 120,466 | -0.77(-5.51%) |
May 05, 2020 | 14.27 | 15.28 | 13.96 | 14.03 | 195,672 | +0.32(+2.32%) |
May 04, 2020 | 13.36 | 13.76 | 12.58 | 13.72 | 173,868 | +0.12(+0.85%) |
May 01, 2020 | 14.93 | 15.88 | 13.58 | 13.60 | 221,504 | -1.71(-11.18%) |
Apr 30, 2020 | 16.61 | 17.26 | 14.81 | 15.31 | 352,675 | -0.65(-4.07%) |
Apr 29, 2020 | 14.52 | 16.04 | 14.34 | 15.96 | 267,327 | +2.74(+20.77%) |
Apr 28, 2020 | 12.14 | 13.72 | 11.77 | 13.22 | 213,016 | +1.81(+15.82%) |
Apr 27, 2020 | 10.84 | 11.63 | 10.69 | 11.41 | 181,276 | +0.87(+8.22%) |
Apr 24, 2020 | 10.84 | 11.20 | 10.04 | 10.55 | 187,683 | +0.07(+0.69%) |
Apr 23, 2020 | 10.11 | 10.91 | 9.896 | 10.47 | 192,801 | +0.87(+9.02%) |
Apr 22, 2020 | 9.390 | 9.679 | 9.174 | 9.607 | 108,030 | +0.43(+4.72%) |
Apr 21, 2020 | 8.885 | 9.174 | 8.307 | 9.174 | 143,070 | -0.07(-0.78%) |
Apr 20, 2020 | 8.740 | 10.04 | 8.596 | 9.246 | 214,064 | -0.36(-3.76%) |
Apr 17, 2020 | 9.029 | 9.607 | 8.957 | 9.607 | 133,428 | +0.72(+8.13%) |
Apr 16, 2020 | 9.318 | 9.679 | 8.812 | 8.885 | 69,719 | -0.43(-4.65%) |
Apr 15, 2020 | 9.607 | 9.607 | 8.596 | 9.318 | 131,443 | -0.43(-4.44%) |
Apr 14, 2020 | 9.101 | 10.11 | 9.101 | 9.752 | 145,013 | +0.79(+8.87%) |
Apr 13, 2020 | 10.69 | 10.84 | 8.740 | 8.957 | 252,029 | -0.79(-8.15%) |
Apr 09, 2020 | 9.679 | 11.56 | 8.966 | 9.752 | 425,233 | +1.16(+13.45%) |
Apr 08, 2020 | 8.018 | 8.668 | 8.018 | 8.596 | 170,150 | +0.79(+10.19%) |
Apr 07, 2020 | 7.729 | 9.535 | 7.226 | 7.801 | 350,111 | +0.72(+10.20%) |
Apr 06, 2020 | 7.512 | 7.512 | 6.386 | 7.079 | 207,058 | +0.25(+3.62%) |
Apr 03, 2020 | 7.223 | 7.585 | 6.289 | 6.832 | 147,023 | +0.10(+1.42%) |
Apr 02, 2020 | 6.497 | 7.801 | 6.284 | 6.736 | 200,001 | +0.78(+13.04%) |