Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.26 | 23.72 | 22.52 | 23.39 | 104,112 | +0.13(+0.56%) |
Jun 29, 2020 | 21.06 | 23.61 | 20.25 | 23.26 | 183,574 | +2.47(+11.88%) |
Jun 26, 2020 | 21.79 | 21.79 | 20.49 | 20.79 | 108,800 | -1.21(-5.50%) |
Jun 25, 2020 | 22.25 | 22.81 | 21.26 | 22.00 | 148,657 | -0.85(-3.72%) |
Jun 24, 2020 | 22.87 | 23.50 | 21.13 | 22.85 | 177,750 | -0.84(-3.55%) |
Jun 23, 2020 | 23.70 | 23.98 | 22.69 | 23.69 | 159,679 | +0.60(+2.60%) |
Jun 22, 2020 | 22.88 | 23.15 | 22.08 | 23.09 | 146,132 | -0.22(-0.94%) |
Jun 19, 2020 | 24.76 | 24.98 | 22.15 | 23.31 | 182,600 | -0.69(-2.88%) |
Jun 18, 2020 | 24.50 | 25.88 | 23.53 | 24.00 | 148,691 | -1.09(-4.34%) |
Jun 17, 2020 | 26.47 | 27.00 | 24.75 | 25.09 | 130,398 | -1.30(-4.93%) |
Jun 16, 2020 | 26.24 | 27.02 | 23.98 | 26.39 | 330,741 | +2.54(+10.65%) |
Jun 15, 2020 | 19.36 | 23.88 | 18.71 | 23.85 | 314,907 | +2.91(+13.90%) |
Jun 12, 2020 | 21.25 | 21.98 | 19.59 | 20.94 | 649,700 | +1.38(+7.06%) |
Jun 11, 2020 | 24.31 | 25.25 | 19.27 | 19.56 | 417,043 | -6.86(-25.97%) |
Jun 10, 2020 | 27.66 | 27.84 | 25.67 | 26.42 | 263,865 | -1.24(-4.48%) |
Jun 09, 2020 | 25.89 | 29.78 | 25.00 | 27.66 | 444,439 | +0.96(+3.60%) |
Jun 08, 2020 | 26.68 | 27.88 | 26.14 | 26.70 | 381,089 | +0.89(+3.45%) |
Jun 05, 2020 | 23.71 | 26.72 | 23.71 | 25.81 | 467,900 | +3.68(+16.63%) |
Jun 04, 2020 | 18.15 | 23.28 | 17.50 | 22.13 | 620,265 | +4.77(+27.48%) |
Jun 03, 2020 | 17.80 | 17.95 | 16.76 | 17.36 | 297,315 | -0.13(-0.74%) |
Jun 02, 2020 | 16.34 | 17.71 | 16.22 | 17.49 | 192,417 | +1.28(+7.90%) |
Jun 01, 2020 | 16.47 | 17.45 | 16.09 | 16.21 | 148,738 | -0.14(-0.86%) |
May 29, 2020 | 15.70 | 16.67 | 15.38 | 16.35 | 97,300 | +0.34(+2.12%) |
May 28, 2020 | 17.90 | 17.95 | 15.89 | 16.01 | 267,482 | -1.09(-6.37%) |
May 27, 2020 | 15.75 | 17.25 | 14.55 | 17.10 | 272,738 | +2.18(+14.61%) |
May 26, 2020 | 14.23 | 15.55 | 13.98 | 14.92 | 224,012 | +1.36(+10.03%) |
May 22, 2020 | 13.00 | 13.60 | 12.68 | 13.56 | 103,700 | +0.70(+5.44%) |
May 21, 2020 | 12.82 | 13.64 | 12.52 | 12.86 | 210,397 | -0.13(-1.00%) |
May 20, 2020 | 13.48 | 14.50 | 12.44 | 12.99 | 215,638 | -0.29(-2.18%) |
May 19, 2020 | 13.06 | 13.97 | 12.51 | 13.28 | 169,611 | +0.24(+1.84%) |
May 18, 2020 | 11.74 | 13.29 | 11.74 | 13.04 | 287,220 | +1.90(+17.06%) |
May 15, 2020 | 10.82 | 11.58 | 10.33 | 11.14 | 104,100 | +0.27(+2.48%) |
May 14, 2020 | 10.32 | 10.94 | 9.670 | 10.87 | 163,296 | +0.31(+2.94%) |
May 13, 2020 | 11.36 | 11.46 | 10.20 | 10.56 | 145,411 | -0.87(-7.61%) |
May 12, 2020 | 11.86 | 12.08 | 11.27 | 11.43 | 81,272 | -0.39(-3.30%) |
May 11, 2020 | 12.38 | 12.49 | 11.33 | 11.82 | 160,043 | -0.46(-3.75%) |
May 08, 2020 | 11.09 | 12.33 | 10.65 | 12.28 | 252,500 | +1.46(+13.49%) |
May 07, 2020 | 11.31 | 11.31 | 10.41 | 10.82 | 152,093 | +0.28(+2.66%) |
May 06, 2020 | 10.78 | 11.43 | 10.38 | 10.54 | 119,301 | -0.35(-3.21%) |
May 05, 2020 | 12.57 | 13.33 | 10.72 | 10.89 | 422,855 | -1.09(-9.10%) |
May 04, 2020 | 11.35 | 12.26 | 11.00 | 11.98 | 106,611 | +0.28(+2.39%) |
May 01, 2020 | 12.05 | 12.33 | 11.01 | 11.70 | 114,600 | -0.92(-7.29%) |
Apr 30, 2020 | 12.42 | 12.80 | 11.45 | 12.62 | 240,106 | -0.57(-4.32%) |
Apr 29, 2020 | 11.96 | 14.17 | 11.96 | 13.19 | 410,934 | +1.28(+10.75%) |
Apr 28, 2020 | 10.30 | 12.24 | 10.19 | 11.91 | 507,321 | +2.03(+20.55%) |
Apr 27, 2020 | 9.920 | 10.28 | 9.750 | 9.880 | 272,086 | +0.25(+2.60%) |
Apr 24, 2020 | 8.770 | 9.758 | 8.681 | 9.630 | 186,800 | +0.87(+9.93%) |
Apr 23, 2020 | 8.980 | 9.200 | 8.600 | 8.760 | 119,565 | -0.08(-0.90%) |
Apr 22, 2020 | 9.340 | 9.350 | 8.700 | 8.840 | 86,865 | -0.26(-2.86%) |
Apr 21, 2020 | 9.000 | 9.408 | 8.510 | 9.100 | 203,265 | -0.14(-1.52%) |
Apr 20, 2020 | 9.490 | 9.527 | 9.000 | 9.240 | 163,772 | -0.52(-5.33%) |
Apr 17, 2020 | 9.860 | 10.37 | 9.350 | 9.760 | 193,000 | +0.71(+7.85%) |
Apr 16, 2020 | 9.750 | 9.840 | 8.520 | 9.050 | 134,819 | -0.76(-7.75%) |
Apr 15, 2020 | 10.30 | 10.30 | 9.600 | 9.810 | 248,388 | -0.80(-7.54%) |
Apr 14, 2020 | 10.61 | 11.49 | 10.12 | 10.61 | 255,293 | +0.55(+5.47%) |
Apr 13, 2020 | 10.50 | 11.00 | 9.070 | 10.06 | 230,385 | -0.42(-4.01%) |
Apr 09, 2020 | 10.24 | 12.00 | 9.835 | 10.48 | 497,200 | +0.96(+10.08%) |
Apr 08, 2020 | 7.980 | 9.960 | 7.700 | 9.520 | 536,921 | +1.88(+24.61%) |
Apr 07, 2020 | 8.000 | 8.770 | 7.280 | 7.640 | 315,127 | +0.16(+2.14%) |
Apr 06, 2020 | 6.990 | 8.000 | 6.860 | 7.480 | 317,290 | +1.04(+16.15%) |
Apr 03, 2020 | 6.760 | 6.938 | 6.160 | 6.440 | 205,800 | -0.17(-2.57%) |
Apr 02, 2020 | 7.200 | 7.510 | 6.350 | 6.610 | 189,503 | -0.36(-5.16%) |