Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.79 | 12.98 | 12.68 | 12.97 | 42,456 | +0.09(+0.70%) |
Jun 29, 2020 | 13.07 | 13.14 | 12.79 | 12.88 | 101,784 | -0.10(-0.75%) |
Jun 26, 2020 | 13.53 | 13.53 | 12.96 | 12.97 | 79,470 | -0.65(-4.79%) |
Jun 25, 2020 | 13.48 | 14.02 | 13.43 | 13.63 | 69,919 | -0.04(-0.33%) |
Jun 24, 2020 | 14.29 | 14.29 | 13.42 | 13.67 | 134,661 | -0.64(-4.50%) |
Jun 23, 2020 | 14.75 | 14.87 | 14.29 | 14.32 | 55,560 | -0.28(-1.95%) |
Jun 22, 2020 | 14.25 | 14.60 | 14.25 | 14.60 | 30,995 | +0.19(+1.30%) |
Jun 19, 2020 | 15.00 | 15.00 | 14.27 | 14.41 | 90,538 | -0.20(-1.39%) |
Jun 18, 2020 | 14.61 | 14.97 | 14.60 | 14.62 | 63,038 | -0.16(-1.07%) |
Jun 17, 2020 | 15.48 | 15.48 | 14.75 | 14.77 | 88,762 | -0.64(-4.18%) |
Jun 16, 2020 | 15.94 | 16.12 | 15.42 | 15.42 | 50,724 | +0.02(+0.10%) |
Jun 15, 2020 | 14.09 | 15.57 | 13.87 | 15.40 | 71,983 | +0.82(+5.60%) |
Jun 12, 2020 | 15.12 | 15.36 | 14.26 | 14.59 | 59,069 | +0.13(+0.93%) |
Jun 11, 2020 | 15.58 | 15.58 | 14.21 | 14.45 | 117,394 | -2.05(-12.41%) |
Jun 10, 2020 | 16.78 | 17.19 | 16.10 | 16.50 | 70,406 | -0.53(-3.13%) |
Jun 09, 2020 | 17.80 | 17.93 | 16.80 | 17.03 | 85,745 | -0.97(-5.41%) |
Jun 08, 2020 | 18.00 | 18.17 | 17.71 | 18.01 | 127,550 | +0.81(+4.71%) |
Jun 05, 2020 | 17.02 | 17.67 | 17.02 | 17.20 | 88,271 | +0.83(+5.09%) |
Jun 04, 2020 | 15.64 | 16.36 | 15.61 | 16.36 | 66,354 | +0.62(+3.90%) |
Jun 03, 2020 | 15.60 | 16.00 | 15.57 | 15.75 | 86,896 | +0.19(+1.25%) |
Jun 02, 2020 | 15.34 | 15.65 | 15.34 | 15.55 | 55,933 | +0.22(+1.42%) |
Jun 01, 2020 | 15.78 | 15.85 | 15.34 | 15.34 | 64,012 | -0.38(-2.39%) |
May 29, 2020 | 15.13 | 15.75 | 15.00 | 15.71 | 86,938 | +0.31(+2.00%) |
May 28, 2020 | 15.70 | 15.78 | 15.22 | 15.40 | 87,383 | -0.29(-1.86%) |
May 27, 2020 | 15.67 | 15.81 | 15.09 | 15.70 | 67,724 | +0.19(+1.21%) |
May 26, 2020 | 15.55 | 15.64 | 15.28 | 15.51 | 92,983 | +0.55(+3.71%) |
May 22, 2020 | 14.90 | 14.96 | 14.36 | 14.95 | 37,602 | +0.12(+0.81%) |
May 21, 2020 | 15.12 | 15.12 | 14.59 | 14.83 | 70,183 | +0.01(+0.05%) |
May 20, 2020 | 14.51 | 15.00 | 14.50 | 14.83 | 90,271 | +0.64(+4.49%) |
May 19, 2020 | 13.95 | 14.25 | 13.95 | 14.19 | 85,465 | +0.27(+1.94%) |
May 18, 2020 | 13.63 | 13.97 | 13.54 | 13.92 | 150,237 | +1.05(+8.16%) |
May 15, 2020 | 12.23 | 12.89 | 12.20 | 12.87 | 116,939 | +0.35(+2.75%) |
May 14, 2020 | 12.00 | 12.58 | 11.46 | 12.52 | 122,141 | +0.35(+2.90%) |
May 13, 2020 | 12.86 | 13.01 | 11.73 | 12.17 | 237,120 | -0.71(-5.53%) |
May 12, 2020 | 13.09 | 13.39 | 12.83 | 12.88 | 131,557 | -0.08(-0.58%) |
May 11, 2020 | 13.36 | 13.42 | 12.84 | 12.96 | 162,039 | -0.51(-3.79%) |
May 08, 2020 | 13.31 | 13.50 | 12.52 | 13.47 | 477,892 | -0.55(-3.96%) |
May 07, 2020 | 14.14 | 14.71 | 13.96 | 14.02 | 66,348 | +0.25(+1.85%) |
May 06, 2020 | 14.70 | 14.95 | 13.63 | 13.77 | 116,028 | -0.80(-5.51%) |
May 05, 2020 | 14.81 | 15.87 | 14.49 | 14.57 | 188,464 | +0.33(+2.32%) |
May 04, 2020 | 13.87 | 14.29 | 13.06 | 14.24 | 167,463 | +0.12(+0.85%) |
May 01, 2020 | 15.50 | 16.49 | 14.10 | 14.12 | 213,344 | -1.78(-11.18%) |
Apr 30, 2020 | 17.25 | 17.92 | 15.37 | 15.90 | 339,683 | -0.68(-4.07%) |
Apr 29, 2020 | 15.07 | 16.65 | 14.89 | 16.57 | 257,479 | +2.85(+20.76%) |
Apr 28, 2020 | 12.60 | 14.25 | 12.22 | 13.72 | 205,169 | +1.87(+15.82%) |
Apr 27, 2020 | 11.25 | 12.07 | 11.10 | 11.85 | 174,598 | +0.90(+8.22%) |
Apr 24, 2020 | 11.25 | 11.62 | 10.42 | 10.95 | 180,769 | +0.08(+0.69%) |
Apr 23, 2020 | 10.50 | 11.32 | 10.27 | 10.87 | 185,699 | +0.90(+9.02%) |
Apr 22, 2020 | 9.749 | 10.05 | 9.524 | 9.974 | 104,051 | +0.45(+4.72%) |
Apr 21, 2020 | 9.225 | 9.524 | 8.625 | 9.524 | 137,800 | -0.07(-0.78%) |
Apr 20, 2020 | 9.075 | 10.42 | 8.925 | 9.599 | 206,178 | -0.37(-3.76%) |
Apr 17, 2020 | 9.374 | 9.974 | 9.300 | 9.974 | 128,513 | +0.75(+8.13%) |
Apr 16, 2020 | 9.674 | 10.05 | 9.150 | 9.225 | 67,151 | -0.45(-4.65%) |
Apr 15, 2020 | 9.974 | 9.974 | 8.925 | 9.674 | 126,601 | -0.45(-4.44%) |
Apr 14, 2020 | 9.449 | 10.50 | 9.449 | 10.12 | 139,671 | +0.82(+8.87%) |
Apr 13, 2020 | 11.10 | 11.25 | 9.075 | 9.300 | 242,745 | -0.82(-8.15%) |
Apr 09, 2020 | 10.05 | 12.00 | 9.309 | 10.12 | 409,568 | +1.20(+13.45%) |
Apr 08, 2020 | 8.325 | 9.000 | 8.325 | 8.925 | 163,882 | +0.82(+10.19%) |
Apr 07, 2020 | 8.025 | 9.899 | 7.502 | 8.100 | 337,214 | +0.75(+10.20%) |
Apr 06, 2020 | 7.800 | 7.800 | 6.630 | 7.350 | 199,430 | +0.26(+3.62%) |
Apr 03, 2020 | 7.500 | 7.875 | 6.530 | 7.093 | 141,607 | +0.10(+1.42%) |
Apr 02, 2020 | 6.745 | 8.100 | 6.525 | 6.994 | 192,634 | +0.81(+13.04%) |