Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.71 | 13.97 | 13.55 | 13.76 | 174,859 | +0.11(+0.81%) |
Jun 29, 2020 | 13.57 | 13.88 | 13.44 | 13.65 | 201,839 | +0.22(+1.64%) |
Jun 26, 2020 | 13.38 | 13.64 | 13.07 | 13.43 | 605,976 | -0.10(-0.71%) |
Jun 25, 2020 | 13.11 | 13.54 | 13.09 | 13.53 | 171,726 | +0.35(+2.67%) |
Jun 24, 2020 | 13.42 | 13.47 | 12.72 | 13.17 | 253,945 | -0.49(-3.60%) |
Jun 23, 2020 | 13.73 | 13.78 | 13.47 | 13.66 | 165,149 | +0.12(+0.92%) |
Jun 22, 2020 | 13.53 | 13.61 | 13.21 | 13.54 | 223,794 | -0.08(-0.57%) |
Jun 19, 2020 | 14.16 | 14.19 | 13.47 | 13.62 | 507,864 | -0.33(-2.34%) |
Jun 18, 2020 | 13.70 | 14.11 | 13.66 | 13.94 | 199,740 | +0.04(+0.29%) |
Jun 17, 2020 | 14.22 | 14.22 | 13.68 | 13.90 | 271,913 | -0.18(-1.24%) |
Jun 16, 2020 | 14.54 | 14.54 | 13.74 | 14.08 | 216,755 | +0.44(+3.26%) |
Jun 15, 2020 | 12.96 | 13.80 | 12.84 | 13.63 | 244,176 | +0.35(+2.63%) |
Jun 12, 2020 | 12.98 | 13.39 | 12.86 | 13.28 | 364,725 | +0.77(+6.15%) |
Jun 11, 2020 | 13.14 | 13.33 | 12.34 | 12.51 | 561,068 | -1.29(-9.32%) |
Jun 10, 2020 | 14.54 | 14.54 | 13.41 | 13.80 | 264,214 | -0.49(-3.42%) |
Jun 09, 2020 | 14.51 | 14.62 | 14.08 | 14.29 | 336,136 | -0.50(-3.40%) |
Jun 08, 2020 | 14.62 | 14.86 | 14.41 | 14.79 | 389,853 | +0.53(+3.73%) |
Jun 05, 2020 | 14.11 | 14.83 | 14.11 | 14.26 | 531,382 | +0.45(+3.27%) |
Jun 04, 2020 | 13.41 | 13.85 | 13.31 | 13.81 | 286,849 | +0.30(+2.21%) |
Jun 03, 2020 | 13.78 | 13.91 | 13.47 | 13.51 | 491,043 | -0.09(-0.70%) |
Jun 02, 2020 | 13.28 | 13.74 | 13.21 | 13.60 | 318,548 | +0.44(+3.38%) |
Jun 01, 2020 | 13.07 | 13.56 | 13.05 | 13.16 | 331,347 | +0.09(+0.73%) |
May 29, 2020 | 12.83 | 13.23 | 12.50 | 13.06 | 526,719 | +0.20(+1.59%) |
May 28, 2020 | 13.28 | 13.41 | 12.69 | 12.86 | 440,257 | -0.41(-3.08%) |
May 27, 2020 | 13.44 | 13.75 | 12.84 | 13.27 | 334,890 | +0.15(+1.11%) |
May 26, 2020 | 12.52 | 13.30 | 12.51 | 13.12 | 454,361 | +1.15(+9.62%) |
May 22, 2020 | 11.65 | 11.99 | 11.51 | 11.97 | 240,589 | +0.36(+3.14%) |
May 21, 2020 | 11.66 | 11.96 | 11.59 | 11.61 | 246,822 | -0.01(-0.06%) |
May 20, 2020 | 11.45 | 11.74 | 11.38 | 11.61 | 264,367 | +0.47(+4.19%) |
May 19, 2020 | 11.37 | 11.50 | 11.14 | 11.15 | 233,076 | -0.30(-2.61%) |
May 18, 2020 | 11.31 | 11.58 | 11.20 | 11.45 | 435,669 | +0.80(+7.50%) |
May 15, 2020 | 10.47 | 10.68 | 10.20 | 10.65 | 279,035 | +0.20(+1.94%) |
May 14, 2020 | 10.18 | 10.45 | 9.636 | 10.45 | 337,653 | +0.17(+1.62%) |
May 13, 2020 | 10.99 | 11.11 | 10.20 | 10.28 | 452,462 | -0.74(-6.69%) |
May 12, 2020 | 11.78 | 11.93 | 11.00 | 11.02 | 420,148 | -0.67(-5.75%) |
May 11, 2020 | 11.98 | 12.01 | 11.61 | 11.69 | 302,804 | -0.39(-3.23%) |
May 08, 2020 | 11.99 | 12.24 | 11.91 | 12.08 | 212,493 | +0.32(+2.70%) |
May 07, 2020 | 11.44 | 11.88 | 11.44 | 11.76 | 257,212 | +0.38(+3.30%) |
May 06, 2020 | 11.54 | 11.82 | 11.38 | 11.38 | 198,639 | -0.22(-1.87%) |
May 05, 2020 | 12.15 | 12.18 | 11.54 | 11.60 | 193,645 | -0.17(-1.47%) |
May 04, 2020 | 12.01 | 12.31 | 11.34 | 11.78 | 375,159 | -0.46(-3.78%) |
May 01, 2020 | 11.10 | 12.27 | 10.97 | 12.24 | 474,236 | +0.82(+7.15%) |
Apr 30, 2020 | 12.65 | 12.69 | 11.32 | 11.42 | 490,431 | -1.54(-11.88%) |
Apr 29, 2020 | 12.28 | 13.35 | 11.78 | 12.96 | 645,935 | +1.36(+11.71%) |
Apr 28, 2020 | 11.12 | 11.87 | 11.06 | 11.60 | 308,769 | +0.82(+7.65%) |
Apr 27, 2020 | 10.18 | 10.99 | 10.14 | 10.78 | 245,115 | +0.72(+7.11%) |
Apr 24, 2020 | 10.25 | 10.25 | 9.917 | 10.06 | 207,789 | +0.01(+0.07%) |
Apr 23, 2020 | 10.23 | 10.37 | 9.917 | 10.05 | 256,184 | +0.10(+0.98%) |
Apr 22, 2020 | 10.11 | 10.18 | 9.850 | 9.957 | 279,973 | +0.09(+0.94%) |
Apr 21, 2020 | 9.520 | 9.950 | 9.520 | 9.864 | 242,906 | +0.01(+0.07%) |
Apr 20, 2020 | 10.03 | 10.21 | 9.577 | 9.857 | 316,686 | -0.36(-3.51%) |
Apr 17, 2020 | 10.13 | 10.48 | 10.05 | 10.21 | 309,909 | +0.46(+4.70%) |
Apr 16, 2020 | 9.979 | 10.21 | 9.413 | 9.757 | 353,739 | -0.21(-2.16%) |
Apr 15, 2020 | 10.03 | 10.21 | 9.792 | 9.971 | 330,684 | -0.39(-3.73%) |
Apr 14, 2020 | 10.46 | 10.62 | 10.24 | 10.36 | 250,609 | +0.25(+2.48%) |
Apr 13, 2020 | 10.67 | 10.73 | 9.928 | 10.11 | 277,653 | -0.52(-4.92%) |
Apr 09, 2020 | 9.921 | 10.81 | 9.854 | 10.63 | 377,195 | +0.92(+9.44%) |
Apr 08, 2020 | 9.620 | 9.979 | 9.491 | 9.714 | 302,905 | +0.33(+3.51%) |
Apr 07, 2020 | 9.735 | 10.24 | 9.377 | 9.384 | 336,687 | -0.05(-0.53%) |
Apr 06, 2020 | 9.183 | 9.814 | 9.112 | 9.434 | 383,477 | +0.60(+6.81%) |
Apr 03, 2020 | 9.062 | 9.132 | 8.451 | 8.832 | 396,320 | -0.31(-3.37%) |
Apr 02, 2020 | 9.133 | 9.656 | 8.715 | 9.140 | 416,626 | -0.23(-2.45%) |