Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.00 | 15.48 | 14.27 | 15.18 | 34,753 | +0.38(+2.55%) |
Jun 29, 2020 | 14.00 | 15.00 | 13.60 | 14.80 | 31,030 | +0.80(+5.71%) |
Jun 26, 2020 | 14.20 | 14.41 | 13.60 | 14.00 | 37,005 | -0.11(-0.77%) |
Jun 25, 2020 | 14.00 | 15.00 | 13.91 | 14.11 | 23,036 | -0.06(-0.42%) |
Jun 24, 2020 | 14.60 | 15.00 | 13.82 | 14.17 | 38,278 | -1.23(-8.00%) |
Jun 23, 2020 | 15.40 | 16.40 | 15.00 | 15.40 | 22,780 | -0.02(-0.14%) |
Jun 22, 2020 | 15.60 | 15.96 | 15.12 | 15.42 | 23,577 | -0.13(-0.84%) |
Jun 19, 2020 | 15.89 | 16.20 | 15.14 | 15.55 | 24,260 | +0.13(+0.87%) |
Jun 18, 2020 | 15.11 | 16.00 | 15.00 | 15.42 | 20,662 | +0.20(+1.31%) |
Jun 17, 2020 | 16.55 | 16.80 | 15.00 | 15.22 | 32,651 | -1.25(-7.58%) |
Jun 16, 2020 | 17.60 | 17.60 | 15.90 | 16.47 | 40,238 | +0.30(+1.84%) |
Jun 15, 2020 | 14.40 | 16.50 | 13.80 | 16.17 | 47,560 | +0.47(+2.97%) |
Jun 12, 2020 | 15.60 | 17.19 | 15.00 | 15.70 | 47,010 | +0.70(+4.67%) |
Jun 11, 2020 | 14.80 | 15.64 | 14.62 | 15.00 | 51,665 | -2.05(-12.00%) |
Jun 10, 2020 | 18.20 | 18.58 | 15.20 | 17.05 | 113,093 | -1.15(-6.33%) |
Jun 09, 2020 | 20.00 | 20.20 | 18.00 | 18.20 | 115,749 | -1.20(-6.19%) |
Jun 08, 2020 | 19.60 | 19.80 | 18.00 | 19.40 | 169,043 | +2.20(+12.79%) |
Jun 05, 2020 | 16.20 | 17.20 | 15.87 | 17.20 | 88,510 | +2.60(+17.81%) |
Jun 04, 2020 | 13.40 | 14.80 | 13.00 | 14.60 | 115,498 | +1.51(+11.54%) |
Jun 03, 2020 | 12.00 | 13.29 | 11.23 | 13.09 | 67,620 | +1.40(+11.98%) |
Jun 02, 2020 | 11.21 | 11.85 | 10.95 | 11.69 | 28,945 | +0.49(+4.39%) |
Jun 01, 2020 | 10.80 | 11.37 | 10.70 | 11.20 | 29,521 | +0.29(+2.66%) |
May 29, 2020 | 11.16 | 11.38 | 10.60 | 10.91 | 59,670 | -0.25(-2.24%) |
May 28, 2020 | 11.60 | 11.60 | 10.96 | 11.16 | 44,982 | -0.44(-3.78%) |
May 27, 2020 | 10.32 | 11.64 | 10.32 | 11.60 | 43,549 | +0.13(+1.15%) |
May 26, 2020 | 10.97 | 11.60 | 10.80 | 11.46 | 35,557 | +0.72(+6.72%) |
May 22, 2020 | 10.90 | 10.99 | 10.40 | 10.74 | 19,135 | -0.36(-3.23%) |
May 21, 2020 | 11.20 | 11.40 | 10.40 | 11.10 | 37,103 | -0.05(-0.45%) |
May 20, 2020 | 11.00 | 11.20 | 10.64 | 11.15 | 26,784 | +0.52(+4.89%) |
May 19, 2020 | 10.40 | 11.00 | 10.29 | 10.63 | 32,186 | -0.11(-1.06%) |
May 18, 2020 | 10.50 | 11.00 | 10.29 | 10.74 | 37,971 | +0.44(+4.31%) |
May 15, 2020 | 10.19 | 10.56 | 10.00 | 10.30 | 25,730 | -0.14(-1.30%) |
May 14, 2020 | 10.40 | 10.72 | 9.000 | 10.44 | 52,398 | +0.20(+1.93%) |
May 13, 2020 | 11.20 | 11.28 | 10.03 | 10.24 | 70,697 | -1.32(-11.41%) |
May 12, 2020 | 11.80 | 11.94 | 11.42 | 11.56 | 56,978 | -0.04(-0.38%) |
May 11, 2020 | 11.20 | 11.60 | 10.61 | 11.60 | 47,974 | +0.49(+4.45%) |
May 08, 2020 | 10.42 | 11.20 | 10.06 | 11.11 | 35,955 | +0.79(+7.64%) |
May 07, 2020 | 10.92 | 11.26 | 10.23 | 10.32 | 35,157 | -0.18(-1.73%) |
May 06, 2020 | 11.60 | 11.60 | 10.40 | 10.50 | 52,822 | -0.90(-7.89%) |
May 05, 2020 | 11.88 | 11.88 | 11.00 | 11.40 | 119,102 | +0.60(+5.56%) |
May 04, 2020 | 9.600 | 10.80 | 9.400 | 10.80 | 54,243 | +0.80(+8.00%) |
May 01, 2020 | 10.50 | 10.76 | 9.400 | 10.00 | 72,250 | -1.00(-9.09%) |
Apr 30, 2020 | 11.00 | 12.00 | 9.330 | 11.00 | 212,290 | +1.40(+14.58%) |
Apr 29, 2020 | 8.600 | 9.800 | 8.200 | 9.600 | 165,424 | +1.60(+20.00%) |
Apr 28, 2020 | 7.600 | 8.000 | 7.464 | 8.000 | 99,200 | +0.57(+7.70%) |
Apr 27, 2020 | 7.234 | 7.454 | 6.852 | 7.428 | 83,558 | -0.12(-1.64%) |
Apr 24, 2020 | 7.952 | 7.952 | 6.984 | 7.552 | 168,445 | +0.32(+4.45%) |
Apr 23, 2020 | 6.810 | 7.286 | 6.408 | 7.230 | 173,540 | +0.85(+13.36%) |
Apr 22, 2020 | 6.200 | 6.400 | 5.932 | 6.378 | 43,187 | +0.56(+9.66%) |
Apr 21, 2020 | 6.200 | 6.380 | 5.700 | 5.816 | 54,087 | -0.43(-6.82%) |
Apr 20, 2020 | 6.600 | 6.600 | 6.000 | 6.242 | 66,923 | -0.45(-6.67%) |
Apr 17, 2020 | 6.510 | 6.928 | 6.402 | 6.688 | 50,595 | +0.15(+2.36%) |
Apr 16, 2020 | 7.200 | 7.200 | 6.400 | 6.534 | 46,707 | -0.23(-3.34%) |
Apr 15, 2020 | 7.350 | 7.350 | 6.422 | 6.760 | 92,073 | -0.71(-9.53%) |
Apr 14, 2020 | 8.000 | 8.000 | 7.164 | 7.472 | 89,831 | -0.13(-1.68%) |
Apr 13, 2020 | 8.200 | 8.200 | 7.000 | 7.600 | 158,579 | +0.59(+8.42%) |
Apr 09, 2020 | 7.000 | 7.400 | 6.678 | 7.010 | 132,055 | +0.32(+4.81%) |
Apr 08, 2020 | 6.720 | 7.000 | 6.546 | 6.688 | 51,203 | +0.09(+1.30%) |
Apr 07, 2020 | 7.600 | 7.762 | 6.430 | 6.602 | 85,345 | -0.40(-5.69%) |
Apr 06, 2020 | 7.000 | 7.200 | 6.800 | 7.000 | 38,476 | +0.10(+1.48%) |
Apr 03, 2020 | 8.000 | 8.000 | 6.476 | 6.898 | 73,135 | -0.17(-2.43%) |
Apr 02, 2020 | 6.200 | 7.540 | 6.200 | 7.070 | 108,786 | +0.95(+15.49%) |