Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.77 | 14.46 | 13.59 | 14.43 | 133,573 | +0.54(+3.89%) |
Jun 29, 2020 | 13.33 | 13.95 | 13.18 | 13.89 | 123,253 | +0.71(+5.39%) |
Jun 26, 2020 | 12.71 | 13.21 | 12.62 | 13.18 | 150,600 | +0.33(+2.57%) |
Jun 25, 2020 | 12.76 | 12.93 | 12.54 | 12.85 | 163,328 | -0.02(-0.16%) |
Jun 24, 2020 | 13.08 | 13.08 | 12.44 | 12.87 | 121,333 | -0.20(-1.53%) |
Jun 23, 2020 | 13.18 | 13.32 | 12.85 | 13.07 | 81,272 | +0.09(+0.69%) |
Jun 22, 2020 | 12.80 | 13.08 | 12.60 | 12.98 | 100,691 | +0.07(+0.54%) |
Jun 19, 2020 | 13.39 | 13.40 | 12.70 | 12.91 | 136,400 | -0.34(-2.57%) |
Jun 18, 2020 | 13.17 | 13.32 | 12.87 | 13.25 | 90,083 | -0.06(-0.45%) |
Jun 17, 2020 | 12.93 | 13.36 | 12.56 | 13.31 | 121,082 | +0.35(+2.70%) |
Jun 16, 2020 | 13.18 | 13.18 | 12.39 | 12.96 | 94,455 | +0.42(+3.31%) |
Jun 15, 2020 | 11.97 | 12.85 | 11.68 | 12.54 | 159,910 | +0.23(+1.87%) |
Jun 12, 2020 | 12.95 | 13.39 | 11.98 | 12.31 | 125,400 | -0.16(-1.24%) |
Jun 11, 2020 | 12.60 | 13.15 | 12.20 | 12.47 | 262,045 | -1.18(-8.64%) |
Jun 10, 2020 | 13.87 | 13.99 | 13.24 | 13.65 | 166,840 | -0.37(-2.64%) |
Jun 09, 2020 | 13.65 | 14.13 | 13.38 | 14.02 | 172,133 | -0.04(-0.28%) |
Jun 08, 2020 | 13.66 | 14.29 | 13.65 | 14.06 | 181,186 | +0.72(+5.40%) |
Jun 05, 2020 | 14.05 | 14.20 | 13.32 | 13.34 | 267,700 | -0.15(-1.11%) |
Jun 04, 2020 | 13.14 | 13.96 | 13.11 | 13.49 | 244,441 | +0.28(+2.12%) |
Jun 03, 2020 | 13.36 | 13.68 | 12.91 | 13.21 | 295,896 | +0.20(+1.54%) |
Jun 02, 2020 | 12.49 | 13.37 | 12.33 | 13.01 | 247,921 | +0.64(+5.17%) |
Jun 01, 2020 | 12.56 | 12.92 | 12.37 | 12.37 | 197,006 | -0.23(-1.83%) |
May 29, 2020 | 12.75 | 12.88 | 12.20 | 12.60 | 437,100 | -0.16(-1.25%) |
May 28, 2020 | 12.28 | 13.29 | 12.13 | 12.76 | 552,967 | +0.62(+5.11%) |
May 27, 2020 | 11.72 | 12.27 | 11.37 | 12.14 | 237,022 | +0.73(+6.40%) |
May 26, 2020 | 11.10 | 11.89 | 11.06 | 11.41 | 348,102 | +0.74(+6.94%) |
May 22, 2020 | 11.26 | 11.58 | 10.40 | 10.67 | 434,300 | +0.16(+1.52%) |
May 21, 2020 | 10.02 | 10.72 | 9.650 | 10.51 | 438,342 | +1.34(+14.61%) |
May 20, 2020 | 8.750 | 9.400 | 8.750 | 9.170 | 254,847 | +0.79(+9.43%) |
May 19, 2020 | 8.510 | 8.790 | 8.270 | 8.380 | 129,409 | -0.10(-1.18%) |
May 18, 2020 | 8.260 | 8.650 | 8.260 | 8.480 | 135,633 | +0.59(+7.48%) |
May 15, 2020 | 7.400 | 8.050 | 7.400 | 7.890 | 202,700 | +0.33(+4.37%) |
May 14, 2020 | 7.460 | 7.640 | 7.080 | 7.560 | 205,289 | -0.04(-0.53%) |
May 13, 2020 | 8.280 | 8.280 | 7.540 | 7.600 | 287,869 | -0.76(-9.09%) |
May 12, 2020 | 8.870 | 8.890 | 8.360 | 8.360 | 135,366 | -0.42(-4.78%) |
May 11, 2020 | 8.650 | 8.990 | 8.410 | 8.780 | 105,248 | +0.14(+1.62%) |
May 08, 2020 | 8.570 | 8.927 | 8.530 | 8.640 | 229,500 | +0.01(+0.12%) |
May 07, 2020 | 8.780 | 8.928 | 8.480 | 8.630 | 189,544 | +0.05(+0.58%) |
May 06, 2020 | 8.860 | 8.860 | 8.520 | 8.580 | 97,270 | -0.18(-2.05%) |
May 05, 2020 | 9.200 | 9.280 | 8.540 | 8.760 | 209,222 | -0.27(-2.99%) |
May 04, 2020 | 8.820 | 9.080 | 8.510 | 9.030 | 168,825 | +0.03(+0.33%) |
May 01, 2020 | 8.690 | 9.010 | 8.550 | 9.000 | 134,200 | +0.12(+1.35%) |
Apr 30, 2020 | 9.280 | 9.291 | 8.791 | 8.880 | 217,881 | -0.62(-6.53%) |
Apr 29, 2020 | 8.830 | 9.730 | 8.830 | 9.500 | 304,733 | +0.99(+11.63%) |
Apr 28, 2020 | 8.570 | 8.845 | 8.230 | 8.510 | 154,959 | +0.19(+2.28%) |
Apr 27, 2020 | 7.500 | 8.440 | 7.440 | 8.320 | 241,979 | +0.91(+12.28%) |
Apr 24, 2020 | 7.220 | 7.530 | 6.960 | 7.410 | 169,800 | +0.32(+4.51%) |
Apr 23, 2020 | 7.250 | 7.510 | 7.030 | 7.090 | 360,119 | -0.06(-0.84%) |
Apr 22, 2020 | 7.430 | 7.511 | 7.030 | 7.150 | 107,561 | -0.12(-1.65%) |
Apr 21, 2020 | 7.370 | 7.460 | 7.090 | 7.270 | 105,487 | -0.23(-3.07%) |
Apr 20, 2020 | 8.210 | 8.430 | 7.360 | 7.500 | 269,967 | -0.73(-8.87%) |
Apr 17, 2020 | 8.480 | 8.700 | 7.960 | 8.230 | 225,800 | +0.30(+3.78%) |
Apr 16, 2020 | 7.120 | 7.990 | 6.640 | 7.930 | 741,419 | +0.87(+12.32%) |
Apr 15, 2020 | 7.130 | 7.297 | 6.870 | 7.060 | 131,860 | -0.31(-4.21%) |
Apr 14, 2020 | 7.750 | 7.850 | 7.290 | 7.370 | 218,338 | -0.18(-2.38%) |
Apr 13, 2020 | 8.320 | 8.320 | 7.323 | 7.550 | 154,494 | -0.68(-8.26%) |
Apr 09, 2020 | 8.350 | 8.890 | 8.220 | 8.230 | 244,400 | +0.16(+1.98%) |
Apr 08, 2020 | 7.980 | 8.420 | 7.635 | 8.070 | 189,971 | +0.20(+2.54%) |
Apr 07, 2020 | 7.670 | 8.100 | 7.460 | 7.870 | 237,769 | +0.37(+4.93%) |
Apr 06, 2020 | 6.640 | 7.600 | 6.640 | 7.500 | 285,258 | +0.89(+13.46%) |
Apr 03, 2020 | 7.220 | 7.350 | 6.540 | 6.610 | 252,000 | -0.63(-8.70%) |
Apr 02, 2020 | 7.470 | 7.720 | 7.160 | 7.240 | 250,488 | -0.25(-3.34%) |