Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.42 | 14.88 | 14.31 | 14.78 | 27,808 | +0.06(+0.38%) |
Jun 29, 2020 | 14.66 | 14.83 | 14.42 | 14.73 | 24,913 | +0.42(+2.90%) |
Jun 26, 2020 | 14.95 | 14.95 | 14.21 | 14.31 | 67,099 | -0.72(-4.77%) |
Jun 25, 2020 | 14.33 | 15.08 | 14.16 | 15.03 | 51,354 | +0.67(+4.63%) |
Jun 24, 2020 | 15.10 | 15.17 | 14.22 | 14.36 | 83,447 | -1.31(-8.37%) |
Jun 23, 2020 | 15.99 | 16.04 | 15.63 | 15.67 | 64,558 | +0.35(+2.31%) |
Jun 22, 2020 | 15.03 | 15.38 | 14.96 | 15.32 | 29,370 | +0.55(+3.70%) |
Jun 19, 2020 | 15.63 | 15.63 | 14.70 | 14.77 | 49,820 | -0.22(-1.45%) |
Jun 18, 2020 | 14.95 | 15.17 | 14.86 | 14.99 | 74,481 | -0.35(-2.28%) |
Jun 17, 2020 | 15.64 | 15.66 | 15.21 | 15.34 | 74,750 | +0.19(+1.25%) |
Jun 16, 2020 | 15.59 | 15.78 | 14.82 | 15.15 | 108,604 | +0.46(+3.15%) |
Jun 15, 2020 | 13.58 | 14.81 | 13.37 | 14.69 | 69,948 | +0.39(+2.70%) |
Jun 12, 2020 | 14.69 | 14.85 | 13.68 | 14.30 | 65,933 | +0.75(+5.50%) |
Jun 11, 2020 | 15.12 | 15.20 | 13.47 | 13.56 | 214,109 | -2.96(-17.93%) |
Jun 10, 2020 | 16.78 | 16.97 | 16.29 | 16.52 | 88,824 | -0.19(-1.14%) |
Jun 09, 2020 | 16.40 | 16.88 | 16.35 | 16.71 | 135,529 | -0.89(-5.08%) |
Jun 08, 2020 | 17.23 | 17.60 | 16.92 | 17.60 | 112,464 | +0.61(+3.61%) |
Jun 05, 2020 | 17.23 | 17.36 | 16.78 | 16.99 | 203,735 | +0.84(+5.20%) |
Jun 04, 2020 | 15.94 | 16.34 | 15.82 | 16.15 | 108,028 | +0.01(+0.06%) |
Jun 03, 2020 | 15.66 | 16.30 | 15.55 | 16.14 | 340,491 | +1.25(+8.40%) |
Jun 02, 2020 | 14.70 | 14.95 | 14.60 | 14.89 | 182,755 | +0.53(+3.70%) |
Jun 01, 2020 | 13.90 | 14.41 | 13.78 | 14.36 | 118,515 | +0.78(+5.73%) |
May 29, 2020 | 13.54 | 13.62 | 13.16 | 13.58 | 69,537 | +0.01(+0.11%) |
May 28, 2020 | 13.60 | 13.91 | 13.37 | 13.57 | 138,002 | +0.50(+3.86%) |
May 27, 2020 | 13.10 | 13.11 | 12.64 | 13.06 | 116,562 | +0.47(+3.71%) |
May 26, 2020 | 12.75 | 12.88 | 12.57 | 12.59 | 114,725 | +0.93(+8.01%) |
May 22, 2020 | 11.51 | 11.69 | 11.42 | 11.66 | 40,492 | -0.09(-0.80%) |
May 21, 2020 | 12.00 | 12.13 | 11.72 | 11.75 | 53,523 | -0.26(-2.20%) |
May 20, 2020 | 11.97 | 12.18 | 11.86 | 12.02 | 48,007 | +0.71(+6.26%) |
May 19, 2020 | 11.51 | 11.68 | 11.31 | 11.31 | 17,598 | -0.38(-3.23%) |
May 18, 2020 | 11.28 | 11.97 | 11.10 | 11.69 | 55,453 | +1.34(+12.94%) |
May 15, 2020 | 10.27 | 10.54 | 10.19 | 10.35 | 23,850 | +0.08(+0.83%) |
May 14, 2020 | 9.868 | 10.50 | 9.660 | 10.26 | 29,943 | -0.34(-3.25%) |
May 13, 2020 | 11.05 | 11.06 | 10.40 | 10.61 | 23,337 | -0.50(-4.46%) |
May 12, 2020 | 11.63 | 11.63 | 11.05 | 11.10 | 44,391 | -0.41(-3.52%) |
May 11, 2020 | 11.28 | 11.56 | 11.18 | 11.51 | 22,686 | -0.13(-1.13%) |
May 08, 2020 | 11.45 | 11.69 | 11.44 | 11.64 | 40,916 | +0.52(+4.66%) |
May 07, 2020 | 10.94 | 11.28 | 10.92 | 11.12 | 36,367 | +0.56(+5.27%) |
May 06, 2020 | 10.91 | 11.06 | 10.56 | 10.57 | 8,207 | -0.18(-1.70%) |
May 05, 2020 | 11.16 | 11.22 | 10.75 | 10.75 | 25,075 | -0.18(-1.61%) |
May 04, 2020 | 10.69 | 10.96 | 10.44 | 10.92 | 18,390 | -0.03(-0.24%) |
May 01, 2020 | 11.12 | 11.30 | 10.76 | 10.95 | 34,450 | -0.79(-6.76%) |
Apr 30, 2020 | 11.89 | 11.99 | 11.38 | 11.75 | 45,574 | -0.52(-4.23%) |
Apr 29, 2020 | 11.88 | 12.49 | 11.88 | 12.26 | 38,593 | +0.92(+8.06%) |
Apr 28, 2020 | 11.80 | 12.06 | 11.31 | 11.35 | 41,598 | +0.25(+2.28%) |
Apr 27, 2020 | 10.91 | 11.17 | 10.73 | 11.10 | 28,793 | +0.42(+3.94%) |
Apr 24, 2020 | 10.40 | 10.68 | 10.33 | 10.68 | 27,560 | +0.40(+3.88%) |
Apr 23, 2020 | 10.51 | 10.95 | 10.16 | 10.28 | 50,675 | -0.11(-1.06%) |
Apr 22, 2020 | 10.56 | 10.59 | 10.26 | 10.39 | 10,252 | +0.32(+3.22%) |
Apr 21, 2020 | 10.20 | 10.32 | 9.728 | 10.06 | 27,084 | -0.67(-6.25%) |
Apr 20, 2020 | 10.75 | 11.25 | 10.48 | 10.73 | 39,516 | -0.33(-2.98%) |
Apr 17, 2020 | 11.04 | 11.18 | 10.75 | 11.06 | 56,604 | +0.97(+9.63%) |
Apr 16, 2020 | 10.14 | 10.17 | 9.760 | 10.09 | 24,370 | +0.07(+0.71%) |
Apr 15, 2020 | 10.32 | 10.33 | 9.962 | 10.02 | 62,785 | -1.40(-12.27%) |
Apr 14, 2020 | 11.27 | 11.57 | 11.23 | 11.42 | 56,829 | +0.58(+5.36%) |
Apr 13, 2020 | 11.04 | 11.28 | 10.65 | 10.84 | 21,415 | -0.43(-3.83%) |
Apr 09, 2020 | 10.94 | 11.52 | 10.91 | 11.27 | 38,372 | +0.73(+6.97%) |
Apr 08, 2020 | 10.34 | 10.62 | 10.12 | 10.54 | 43,369 | +0.42(+4.17%) |
Apr 07, 2020 | 10.90 | 10.90 | 10.01 | 10.12 | 81,595 | +0.16(+1.64%) |
Apr 06, 2020 | 9.556 | 9.990 | 9.424 | 9.953 | 55,707 | +1.30(+15.07%) |
Apr 03, 2020 | 8.736 | 8.755 | 8.396 | 8.649 | 36,676 | -0.56(-6.12%) |
Apr 02, 2020 | 8.900 | 9.406 | 8.698 | 9.213 | 29,798 | +0.44(+5.07%) |