Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.02 | 19.21 | 18.33 | 19.05 | 348,607 | +0.11(+0.58%) |
Jun 29, 2020 | 18.44 | 19.51 | 18.16 | 18.94 | 226,154 | +0.88(+4.87%) |
Jun 26, 2020 | 18.86 | 19.04 | 17.98 | 18.06 | 385,800 | -0.94(-4.95%) |
Jun 25, 2020 | 18.71 | 19.32 | 18.38 | 19.00 | 231,008 | +0.01(+0.05%) |
Jun 24, 2020 | 19.07 | 19.16 | 18.37 | 18.99 | 348,021 | -0.33(-1.71%) |
Jun 23, 2020 | 19.70 | 19.99 | 19.08 | 19.32 | 192,698 | +0.00(+0.00%) |
Jun 22, 2020 | 18.62 | 19.39 | 18.20 | 19.32 | 248,552 | +0.72(+3.87%) |
Jun 19, 2020 | 18.78 | 19.50 | 18.32 | 18.60 | 401,500 | +0.35(+1.92%) |
Jun 18, 2020 | 17.88 | 18.43 | 17.30 | 18.25 | 216,252 | +0.10(+0.55%) |
Jun 17, 2020 | 17.76 | 18.40 | 17.28 | 18.15 | 219,616 | +0.33(+1.85%) |
Jun 16, 2020 | 18.60 | 18.60 | 17.14 | 17.82 | 277,338 | +0.94(+5.57%) |
Jun 15, 2020 | 15.43 | 17.02 | 15.14 | 16.88 | 261,530 | +0.85(+5.30%) |
Jun 12, 2020 | 16.94 | 17.30 | 15.58 | 16.03 | 176,600 | +0.13(+0.82%) |
Jun 11, 2020 | 16.12 | 17.34 | 15.64 | 15.90 | 507,624 | -1.92(-10.77%) |
Jun 10, 2020 | 17.40 | 18.01 | 16.85 | 17.82 | 286,222 | +0.45(+2.59%) |
Jun 09, 2020 | 17.43 | 18.12 | 17.00 | 17.37 | 270,276 | -0.72(-3.98%) |
Jun 08, 2020 | 18.39 | 18.97 | 18.00 | 18.09 | 221,401 | +0.66(+3.79%) |
Jun 05, 2020 | 17.15 | 18.23 | 16.64 | 17.43 | 551,600 | +1.24(+7.66%) |
Jun 04, 2020 | 16.08 | 16.50 | 15.56 | 16.19 | 262,143 | -0.15(-0.92%) |
Jun 03, 2020 | 15.86 | 16.55 | 15.67 | 16.34 | 230,086 | +0.89(+5.76%) |
Jun 02, 2020 | 15.50 | 16.14 | 15.32 | 15.45 | 313,700 | +0.09(+0.59%) |
Jun 01, 2020 | 14.99 | 15.92 | 14.85 | 15.36 | 180,957 | +0.50(+3.36%) |
May 29, 2020 | 14.51 | 15.04 | 14.33 | 14.86 | 501,700 | +0.09(+0.61%) |
May 28, 2020 | 15.34 | 15.91 | 14.55 | 14.77 | 350,424 | -0.42(-2.76%) |
May 27, 2020 | 14.46 | 15.29 | 13.91 | 15.19 | 562,153 | +1.31(+9.44%) |
May 26, 2020 | 14.12 | 14.34 | 13.68 | 13.88 | 248,772 | +0.59(+4.44%) |
May 22, 2020 | 13.36 | 13.36 | 12.74 | 13.29 | 119,500 | +0.05(+0.38%) |
May 21, 2020 | 13.15 | 13.66 | 12.98 | 13.24 | 179,316 | +0.09(+0.68%) |
May 20, 2020 | 13.62 | 13.83 | 13.03 | 13.15 | 234,752 | -0.12(-0.90%) |
May 19, 2020 | 13.25 | 13.99 | 12.61 | 13.27 | 338,556 | +0.17(+1.30%) |
May 18, 2020 | 13.64 | 13.64 | 12.70 | 13.10 | 482,567 | +1.66(+14.51%) |
May 15, 2020 | 10.37 | 11.57 | 9.969 | 11.44 | 314,300 | +0.99(+9.47%) |
May 14, 2020 | 9.770 | 10.57 | 9.460 | 10.45 | 221,587 | +0.26(+2.55%) |
May 13, 2020 | 10.48 | 10.55 | 9.970 | 10.19 | 278,490 | -0.48(-4.50%) |
May 12, 2020 | 11.36 | 11.51 | 10.66 | 10.67 | 303,895 | -0.73(-6.40%) |
May 11, 2020 | 10.60 | 11.49 | 10.41 | 11.40 | 368,392 | +0.52(+4.78%) |
May 08, 2020 | 10.90 | 11.02 | 10.64 | 10.88 | 210,900 | +0.34(+3.23%) |
May 07, 2020 | 10.16 | 11.06 | 10.00 | 10.54 | 320,336 | +0.78(+7.99%) |
May 06, 2020 | 10.02 | 10.30 | 9.221 | 9.760 | 608,671 | -0.36(-3.56%) |
May 05, 2020 | 10.58 | 10.99 | 10.00 | 10.12 | 218,075 | -0.20(-1.94%) |
May 04, 2020 | 10.17 | 10.49 | 9.810 | 10.32 | 179,783 | -0.15(-1.43%) |
May 01, 2020 | 10.08 | 10.53 | 9.785 | 10.47 | 239,200 | +0.02(+0.19%) |
Apr 30, 2020 | 11.15 | 11.30 | 10.37 | 10.45 | 398,651 | -0.96(-8.41%) |
Apr 29, 2020 | 11.34 | 11.98 | 11.01 | 11.41 | 407,860 | +0.26(+2.33%) |
Apr 28, 2020 | 10.88 | 11.48 | 10.59 | 11.15 | 512,843 | +0.79(+7.68%) |
Apr 27, 2020 | 9.540 | 10.45 | 9.500 | 10.36 | 392,017 | +1.07(+11.46%) |
Apr 24, 2020 | 8.810 | 9.470 | 8.710 | 9.290 | 384,600 | +0.62(+7.15%) |
Apr 23, 2020 | 7.650 | 8.930 | 7.510 | 8.670 | 397,564 | +1.10(+14.53%) |
Apr 22, 2020 | 7.670 | 7.790 | 7.380 | 7.570 | 129,181 | +0.08(+1.07%) |
Apr 21, 2020 | 7.280 | 7.513 | 7.160 | 7.490 | 140,949 | -0.05(-0.66%) |
Apr 20, 2020 | 7.580 | 7.790 | 7.360 | 7.540 | 159,093 | -0.26(-3.33%) |
Apr 17, 2020 | 7.480 | 8.080 | 7.480 | 7.800 | 251,700 | +0.70(+9.86%) |
Apr 16, 2020 | 7.070 | 7.240 | 6.755 | 7.100 | 177,395 | +0.03(+0.42%) |
Apr 15, 2020 | 7.470 | 7.470 | 6.900 | 7.070 | 211,022 | -0.61(-7.94%) |
Apr 14, 2020 | 8.350 | 8.500 | 7.320 | 7.680 | 303,088 | +0.02(+0.33%) |
Apr 13, 2020 | 8.390 | 8.500 | 7.400 | 7.655 | 414,568 | -0.84(-9.94%) |
Apr 09, 2020 | 6.850 | 8.585 | 6.460 | 8.500 | 778,100 | +2.05(+31.78%) |
Apr 08, 2020 | 5.870 | 6.450 | 5.410 | 6.450 | 472,560 | +0.82(+14.56%) |
Apr 07, 2020 | 5.640 | 6.300 | 5.580 | 5.630 | 541,029 | +0.29(+5.43%) |
Apr 06, 2020 | 5.290 | 5.630 | 5.210 | 5.340 | 552,936 | +0.19(+3.69%) |
Apr 03, 2020 | 5.430 | 5.500 | 4.900 | 5.150 | 472,000 | -0.30(-5.50%) |
Apr 02, 2020 | 6.090 | 6.279 | 5.380 | 5.450 | 559,613 | -0.43(-7.31%) |