Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.75 | 13.80 | 12.52 | 13.57 | 82,580 | +0.76(+5.93%) |
Jun 29, 2020 | 12.39 | 13.10 | 12.30 | 12.81 | 91,417 | +0.66(+5.43%) |
Jun 26, 2020 | 12.53 | 12.90 | 11.82 | 12.15 | 760,200 | -0.51(-4.03%) |
Jun 25, 2020 | 13.21 | 13.22 | 12.48 | 12.66 | 134,849 | -0.53(-4.02%) |
Jun 24, 2020 | 13.33 | 13.63 | 12.89 | 13.19 | 137,353 | -0.42(-3.09%) |
Jun 23, 2020 | 13.57 | 14.05 | 13.27 | 13.61 | 110,181 | +0.33(+2.48%) |
Jun 22, 2020 | 13.28 | 13.95 | 13.07 | 13.28 | 51,127 | -0.16(-1.19%) |
Jun 19, 2020 | 14.09 | 14.29 | 13.44 | 13.44 | 84,000 | -0.38(-2.75%) |
Jun 18, 2020 | 13.61 | 14.12 | 13.61 | 13.82 | 55,933 | -0.06(-0.43%) |
Jun 17, 2020 | 14.66 | 14.83 | 13.78 | 13.88 | 82,094 | -0.60(-4.14%) |
Jun 16, 2020 | 14.38 | 14.87 | 14.06 | 14.48 | 93,345 | +0.70(+5.08%) |
Jun 15, 2020 | 12.96 | 14.01 | 12.96 | 13.78 | 99,673 | +0.32(+2.38%) |
Jun 12, 2020 | 13.44 | 14.65 | 12.70 | 13.46 | 104,300 | +0.48(+3.70%) |
Jun 11, 2020 | 13.97 | 14.41 | 12.76 | 12.98 | 105,961 | -1.85(-12.47%) |
Jun 10, 2020 | 15.51 | 15.54 | 14.54 | 14.83 | 141,953 | -0.74(-4.75%) |
Jun 09, 2020 | 15.51 | 15.96 | 14.89 | 15.57 | 75,211 | -0.27(-1.70%) |
Jun 08, 2020 | 15.49 | 15.97 | 15.02 | 15.84 | 73,516 | +0.68(+4.49%) |
Jun 05, 2020 | 13.99 | 15.79 | 13.99 | 15.16 | 111,400 | +1.31(+9.46%) |
Jun 04, 2020 | 13.92 | 14.41 | 13.61 | 13.85 | 111,985 | -0.11(-0.79%) |
Jun 03, 2020 | 13.51 | 14.51 | 13.50 | 13.96 | 79,005 | +0.78(+5.92%) |
Jun 02, 2020 | 13.29 | 14.20 | 13.18 | 13.18 | 104,637 | -0.13(-0.98%) |
Jun 01, 2020 | 13.99 | 13.99 | 13.24 | 13.31 | 67,324 | -0.62(-4.45%) |
May 29, 2020 | 13.63 | 14.14 | 13.47 | 13.93 | 80,500 | +0.35(+2.58%) |
May 28, 2020 | 14.38 | 15.00 | 13.33 | 13.58 | 116,329 | -0.32(-2.30%) |
May 27, 2020 | 13.85 | 14.10 | 13.27 | 13.90 | 89,689 | +0.44(+3.27%) |
May 26, 2020 | 13.78 | 13.88 | 13.26 | 13.46 | 87,310 | +0.25(+1.89%) |
May 22, 2020 | 12.38 | 13.33 | 11.88 | 13.21 | 96,600 | +1.18(+9.81%) |
May 21, 2020 | 12.49 | 12.78 | 11.91 | 12.03 | 90,752 | -0.24(-1.96%) |
May 20, 2020 | 11.88 | 12.59 | 11.75 | 12.27 | 64,489 | +0.72(+6.23%) |
May 19, 2020 | 11.85 | 12.50 | 11.30 | 11.55 | 71,763 | -0.31(-2.61%) |
May 18, 2020 | 11.39 | 12.10 | 10.92 | 11.86 | 487,534 | +0.96(+8.81%) |
May 15, 2020 | 9.530 | 11.11 | 9.530 | 10.90 | 74,300 | +1.08(+11.00%) |
May 14, 2020 | 9.820 | 9.990 | 9.056 | 9.820 | 88,537 | -0.27(-2.68%) |
May 13, 2020 | 10.58 | 10.64 | 9.280 | 10.09 | 142,959 | -0.65(-6.05%) |
May 12, 2020 | 12.11 | 12.15 | 10.26 | 10.74 | 261,062 | -1.34(-11.09%) |
May 11, 2020 | 11.46 | 12.87 | 11.24 | 12.08 | 48,952 | +0.52(+4.50%) |
May 08, 2020 | 11.41 | 12.13 | 11.00 | 11.56 | 31,200 | +0.39(+3.49%) |
May 07, 2020 | 11.58 | 11.70 | 10.98 | 11.17 | 25,071 | +0.23(+2.10%) |
May 06, 2020 | 11.42 | 11.76 | 10.85 | 10.94 | 32,565 | -0.43(-3.78%) |
May 05, 2020 | 11.68 | 12.75 | 10.83 | 11.37 | 37,747 | +0.18(+1.61%) |
May 04, 2020 | 12.16 | 12.16 | 11.15 | 11.19 | 27,197 | -0.54(-4.60%) |
May 01, 2020 | 12.36 | 12.84 | 11.26 | 11.73 | 42,000 | -0.86(-6.83%) |
Apr 30, 2020 | 12.50 | 13.23 | 12.01 | 12.59 | 53,320 | -0.17(-1.33%) |
Apr 29, 2020 | 12.71 | 13.70 | 12.33 | 12.76 | 82,677 | +0.56(+4.59%) |
Apr 28, 2020 | 12.19 | 12.66 | 11.24 | 12.20 | 56,641 | +0.30(+2.52%) |
Apr 27, 2020 | 11.17 | 12.13 | 11.01 | 11.90 | 58,071 | +0.99(+9.07%) |
Apr 24, 2020 | 10.66 | 11.10 | 10.66 | 10.91 | 94,400 | -0.65(-5.62%) |
Apr 23, 2020 | 11.50 | 11.98 | 11.50 | 11.56 | 99,436 | +0.09(+0.78%) |
Apr 22, 2020 | 11.58 | 11.59 | 10.76 | 11.47 | 30,174 | +0.23(+2.05%) |
Apr 21, 2020 | 11.31 | 11.78 | 10.86 | 11.24 | 64,367 | -0.07(-0.62%) |
Apr 20, 2020 | 11.17 | 11.40 | 11.05 | 11.31 | 36,076 | -0.11(-0.96%) |
Apr 17, 2020 | 11.42 | 11.93 | 10.65 | 11.42 | 55,100 | +0.37(+3.35%) |
Apr 16, 2020 | 10.85 | 11.23 | 10.50 | 11.05 | 42,011 | +0.28(+2.60%) |
Apr 15, 2020 | 11.10 | 11.14 | 10.45 | 10.77 | 44,803 | -0.70(-6.10%) |
Apr 14, 2020 | 10.92 | 11.50 | 10.51 | 11.47 | 51,370 | +0.74(+6.90%) |
Apr 13, 2020 | 10.97 | 11.15 | 10.38 | 10.73 | 51,371 | -0.53(-4.71%) |
Apr 09, 2020 | 10.18 | 11.35 | 9.840 | 11.26 | 146,700 | +1.26(+12.60%) |
Apr 08, 2020 | 10.03 | 10.55 | 9.850 | 10.00 | 75,148 | +0.25(+2.56%) |
Apr 07, 2020 | 10.34 | 10.34 | 9.430 | 9.750 | 59,555 | -0.33(-3.27%) |
Apr 06, 2020 | 9.680 | 10.16 | 9.410 | 10.08 | 62,401 | +0.95(+10.41%) |
Apr 03, 2020 | 9.010 | 9.210 | 8.670 | 9.130 | 66,000 | -0.09(-0.98%) |
Apr 02, 2020 | 9.130 | 9.890 | 8.880 | 9.220 | 79,444 | +0.04(+0.44%) |