Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.97 | 15.88 | 14.88 | 15.84 | 1,140,174 | +1.02(+6.88%) |
Jun 29, 2020 | 14.84 | 15.38 | 13.84 | 14.82 | 1,225,221 | +0.23(+1.58%) |
Jun 26, 2020 | 14.03 | 14.62 | 13.58 | 14.59 | 1,050,800 | +0.60(+4.29%) |
Jun 25, 2020 | 13.29 | 14.11 | 13.26 | 13.99 | 429,290 | +0.63(+4.72%) |
Jun 24, 2020 | 14.22 | 14.33 | 13.18 | 13.36 | 356,817 | -0.97(-6.77%) |
Jun 23, 2020 | 14.60 | 14.73 | 14.20 | 14.33 | 610,074 | +0.24(+1.70%) |
Jun 22, 2020 | 13.58 | 14.74 | 13.37 | 14.09 | 1,098,370 | +0.64(+4.76%) |
Jun 19, 2020 | 13.31 | 13.84 | 13.30 | 13.45 | 458,600 | +0.30(+2.28%) |
Jun 18, 2020 | 13.18 | 13.61 | 13.12 | 13.15 | 320,411 | -0.03(-0.23%) |
Jun 17, 2020 | 13.70 | 13.87 | 13.11 | 13.18 | 337,467 | -0.51(-3.73%) |
Jun 16, 2020 | 13.70 | 13.92 | 13.42 | 13.69 | 374,879 | +0.46(+3.48%) |
Jun 15, 2020 | 12.44 | 13.27 | 12.36 | 13.23 | 252,924 | +0.37(+2.88%) |
Jun 12, 2020 | 12.98 | 13.36 | 12.61 | 12.86 | 325,400 | +0.19(+1.50%) |
Jun 11, 2020 | 13.18 | 13.39 | 12.47 | 12.67 | 360,400 | -0.95(-6.98%) |
Jun 10, 2020 | 13.59 | 13.75 | 13.46 | 13.62 | 240,403 | -0.04(-0.29%) |
Jun 09, 2020 | 13.52 | 13.77 | 13.25 | 13.66 | 200,900 | -0.02(-0.15%) |
Jun 08, 2020 | 14.00 | 14.14 | 13.63 | 13.68 | 229,951 | -0.22(-1.58%) |
Jun 05, 2020 | 14.05 | 14.20 | 13.76 | 13.90 | 368,500 | +0.29(+2.13%) |
Jun 04, 2020 | 13.62 | 14.09 | 13.27 | 13.61 | 235,737 | -0.29(-2.09%) |
Jun 03, 2020 | 14.43 | 14.51 | 13.90 | 13.90 | 309,979 | -0.14(-1.00%) |
Jun 02, 2020 | 13.76 | 14.06 | 13.60 | 14.04 | 286,286 | +0.35(+2.56%) |
Jun 01, 2020 | 13.95 | 14.20 | 13.61 | 13.69 | 413,633 | -0.26(-1.86%) |
May 29, 2020 | 13.50 | 14.10 | 13.45 | 13.95 | 352,100 | +0.24(+1.75%) |
May 28, 2020 | 14.39 | 14.47 | 13.54 | 13.71 | 387,290 | -0.56(-3.92%) |
May 27, 2020 | 14.09 | 14.30 | 13.53 | 14.27 | 461,105 | +0.45(+3.26%) |
May 26, 2020 | 14.03 | 14.03 | 13.58 | 13.82 | 387,919 | +0.35(+2.60%) |
May 22, 2020 | 13.65 | 13.78 | 13.28 | 13.47 | 318,000 | -0.03(-0.22%) |
May 21, 2020 | 13.28 | 13.74 | 13.19 | 13.50 | 713,047 | +0.22(+1.66%) |
May 20, 2020 | 12.90 | 13.40 | 12.69 | 13.28 | 719,586 | +0.76(+6.07%) |
May 19, 2020 | 12.88 | 13.56 | 12.37 | 12.52 | 1,483,583 | -0.48(-3.69%) |
May 18, 2020 | 12.92 | 13.17 | 12.77 | 13.00 | 404,785 | +0.41(+3.26%) |
May 15, 2020 | 12.70 | 12.70 | 12.11 | 12.59 | 317,200 | -0.24(-1.87%) |
May 14, 2020 | 12.27 | 12.84 | 11.82 | 12.83 | 302,378 | +0.35(+2.80%) |
May 13, 2020 | 12.73 | 13.16 | 12.08 | 12.48 | 600,754 | -0.36(-2.80%) |
May 12, 2020 | 12.83 | 12.97 | 12.67 | 12.84 | 521,187 | -0.06(-0.47%) |
May 11, 2020 | 11.81 | 13.00 | 11.79 | 12.90 | 540,928 | +0.95(+7.95%) |
May 08, 2020 | 12.00 | 12.14 | 11.73 | 11.95 | 595,800 | +0.43(+3.73%) |
May 07, 2020 | 10.98 | 12.04 | 10.98 | 11.52 | 461,377 | +1.12(+10.77%) |
May 06, 2020 | 10.06 | 10.53 | 9.990 | 10.40 | 579,744 | +0.42(+4.21%) |
May 05, 2020 | 10.22 | 10.32 | 9.880 | 9.980 | 182,868 | -0.02(-0.20%) |
May 04, 2020 | 9.630 | 10.11 | 9.550 | 10.00 | 208,946 | +0.27(+2.77%) |
May 01, 2020 | 10.07 | 10.09 | 9.330 | 9.730 | 222,100 | -0.60(-5.81%) |
Apr 30, 2020 | 10.08 | 10.73 | 10.02 | 10.33 | 295,008 | +0.15(+1.47%) |
Apr 29, 2020 | 10.19 | 10.60 | 10.10 | 10.18 | 363,081 | +0.36(+3.67%) |
Apr 28, 2020 | 9.830 | 9.890 | 9.480 | 9.820 | 150,884 | +0.21(+2.19%) |
Apr 27, 2020 | 9.040 | 9.700 | 9.040 | 9.610 | 134,672 | +0.68(+7.61%) |
Apr 24, 2020 | 8.550 | 9.120 | 8.550 | 8.930 | 265,200 | +0.47(+5.56%) |
Apr 23, 2020 | 8.380 | 8.680 | 8.310 | 8.460 | 298,615 | +0.08(+0.95%) |
Apr 22, 2020 | 8.630 | 8.860 | 8.340 | 8.380 | 390,148 | -0.02(-0.24%) |
Apr 21, 2020 | 8.300 | 8.530 | 8.140 | 8.400 | 181,286 | -0.08(-0.94%) |
Apr 20, 2020 | 8.230 | 8.560 | 8.220 | 8.480 | 282,010 | +0.15(+1.80%) |
Apr 17, 2020 | 8.130 | 8.460 | 7.910 | 8.330 | 200,900 | +0.34(+4.26%) |
Apr 16, 2020 | 8.000 | 8.065 | 7.670 | 7.990 | 311,834 | -0.01(-0.12%) |
Apr 15, 2020 | 7.930 | 8.075 | 7.680 | 8.000 | 154,244 | -0.02(-0.25%) |
Apr 14, 2020 | 8.000 | 8.305 | 7.860 | 8.020 | 315,767 | +0.02(+0.25%) |
Apr 13, 2020 | 7.900 | 8.000 | 7.770 | 8.000 | 128,663 | +0.03(+0.38%) |
Apr 09, 2020 | 8.000 | 8.000 | 7.705 | 7.970 | 145,500 | +0.04(+0.50%) |
Apr 08, 2020 | 7.560 | 7.980 | 7.430 | 7.930 | 151,380 | +0.52(+7.02%) |
Apr 07, 2020 | 7.720 | 7.740 | 7.290 | 7.410 | 195,012 | -0.08(-1.07%) |
Apr 06, 2020 | 7.720 | 7.735 | 7.230 | 7.490 | 165,449 | +0.11(+1.49%) |
Apr 03, 2020 | 7.390 | 7.500 | 7.040 | 7.380 | 140,100 | -0.13(-1.73%) |
Apr 02, 2020 | 7.280 | 7.550 | 7.030 | 7.510 | 276,106 | +0.21(+2.88%) |