Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.23 | 22.10 | 19.72 | 21.42 | 131,381 | +2.04(+10.53%) |
Jun 29, 2020 | 18.53 | 19.72 | 18.36 | 19.38 | 71,393 | +1.19(+6.54%) |
Jun 26, 2020 | 19.38 | 19.72 | 18.02 | 18.19 | 66,623 | -0.85(-4.46%) |
Jun 25, 2020 | 18.36 | 19.89 | 18.36 | 19.04 | 68,230 | -0.85(-4.27%) |
Jun 24, 2020 | 18.87 | 20.40 | 17.34 | 19.89 | 120,567 | +0.85(+4.46%) |
Jun 23, 2020 | 19.72 | 22.10 | 18.02 | 19.04 | 500,629 | -0.34(-1.75%) |
Jun 22, 2020 | 16.49 | 20.40 | 16.32 | 19.38 | 617,895 | +3.06(+18.75%) |
Jun 19, 2020 | 15.98 | 16.66 | 15.58 | 16.32 | 97,041 | +0.68(+4.35%) |
Jun 18, 2020 | 15.81 | 15.98 | 15.30 | 15.64 | 21,765 | -0.06(-0.36%) |
Jun 17, 2020 | 15.73 | 16.15 | 15.30 | 15.70 | 38,266 | -0.28(-1.77%) |
Jun 16, 2020 | 16.15 | 16.16 | 15.47 | 15.98 | 36,375 | +0.68(+4.43%) |
Jun 15, 2020 | 14.36 | 15.55 | 14.22 | 15.30 | 52,463 | +0.34(+2.27%) |
Jun 12, 2020 | 15.47 | 16.15 | 13.94 | 14.96 | 104,329 | -0.34(-2.22%) |
Jun 11, 2020 | 15.64 | 16.49 | 14.96 | 15.30 | 69,625 | -1.19(-7.22%) |
Jun 10, 2020 | 15.58 | 16.83 | 15.35 | 16.49 | 96,460 | +1.18(+7.71%) |
Jun 09, 2020 | 15.30 | 15.64 | 14.72 | 15.31 | 72,540 | -0.16(-1.03%) |
Jun 08, 2020 | 15.30 | 16.15 | 14.96 | 15.47 | 95,064 | +0.17(+1.11%) |
Jun 05, 2020 | 15.30 | 15.64 | 14.94 | 15.30 | 105,994 | +0.00(+0.00%) |
Jun 04, 2020 | 14.96 | 15.98 | 14.47 | 15.30 | 108,007 | +0.17(+1.12%) |
Jun 03, 2020 | 15.13 | 15.47 | 14.45 | 15.13 | 56,745 | +0.00(+0.00%) |
Jun 02, 2020 | 15.47 | 15.81 | 14.62 | 15.13 | 96,267 | -0.34(-2.20%) |
Jun 01, 2020 | 15.64 | 16.32 | 14.96 | 15.47 | 74,668 | -0.06(-0.39%) |
May 29, 2020 | 15.81 | 15.86 | 14.62 | 15.53 | 86,647 | -0.28(-1.76%) |
May 28, 2020 | 16.15 | 16.66 | 15.47 | 15.81 | 63,839 | -0.17(-1.06%) |
May 27, 2020 | 16.66 | 16.66 | 15.30 | 15.98 | 70,012 | -0.51(-3.09%) |
May 26, 2020 | 17.34 | 17.51 | 15.64 | 16.49 | 110,271 | -0.31(-1.87%) |
May 22, 2020 | 15.82 | 17.17 | 15.30 | 16.80 | 61,370 | +1.50(+9.83%) |
May 21, 2020 | 15.81 | 16.15 | 14.96 | 15.30 | 50,657 | -0.68(-4.26%) |
May 20, 2020 | 16.66 | 17.34 | 15.47 | 15.98 | 101,269 | -0.85(-5.05%) |
May 19, 2020 | 17.68 | 19.04 | 15.64 | 16.83 | 189,730 | +0.00(+0.00%) |
May 18, 2020 | 14.11 | 17.34 | 14.11 | 16.83 | 233,487 | +3.23(+23.75%) |
May 15, 2020 | 12.75 | 14.23 | 12.24 | 13.60 | 75,335 | +0.85(+6.67%) |
May 14, 2020 | 11.73 | 12.92 | 11.56 | 12.75 | 50,406 | +0.85(+7.14%) |
May 13, 2020 | 12.58 | 12.75 | 11.56 | 11.90 | 83,782 | -0.67(-5.32%) |
May 12, 2020 | 12.75 | 12.92 | 12.25 | 12.57 | 47,528 | +0.50(+4.13%) |
May 11, 2020 | 11.56 | 12.24 | 11.47 | 12.07 | 45,915 | +0.79(+6.96%) |
May 08, 2020 | 11.39 | 11.90 | 11.13 | 11.28 | 50,111 | -0.10(-0.88%) |
May 07, 2020 | 10.73 | 12.75 | 10.23 | 11.38 | 157,732 | +0.77(+7.22%) |
May 06, 2020 | 10.03 | 10.71 | 9.690 | 10.62 | 41,790 | +0.59(+5.86%) |
May 05, 2020 | 10.03 | 10.54 | 9.690 | 10.03 | 51,136 | +0.36(+3.69%) |
May 04, 2020 | 9.350 | 10.03 | 9.314 | 9.673 | 42,262 | +0.42(+4.50%) |
May 01, 2020 | 9.180 | 9.687 | 9.180 | 9.257 | 23,905 | -0.16(-1.66%) |
Apr 30, 2020 | 9.520 | 9.520 | 9.231 | 9.413 | 12,040 | +0.18(+1.97%) |
Apr 29, 2020 | 9.301 | 9.520 | 9.180 | 9.231 | 24,931 | +0.05(+0.56%) |
Apr 28, 2020 | 9.520 | 9.520 | 9.010 | 9.180 | 22,200 | -0.34(-3.57%) |
Apr 27, 2020 | 10.03 | 10.03 | 9.350 | 9.520 | 43,746 | +0.02(+0.23%) |
Apr 24, 2020 | 9.860 | 9.860 | 9.188 | 9.498 | 14,370 | +0.15(+1.58%) |
Apr 23, 2020 | 8.840 | 9.520 | 8.840 | 9.350 | 34,355 | +0.42(+4.74%) |
Apr 22, 2020 | 9.010 | 9.180 | 8.670 | 8.927 | 25,208 | +0.09(+1.00%) |
Apr 21, 2020 | 9.688 | 9.688 | 8.670 | 8.838 | 63,938 | -0.68(-7.16%) |
Apr 20, 2020 | 8.500 | 9.690 | 8.330 | 9.520 | 101,564 | +1.04(+12.22%) |
Apr 17, 2020 | 8.483 | 8.492 | 8.391 | 8.483 | 39,764 | +0.15(+1.84%) |
Apr 16, 2020 | 8.500 | 8.500 | 8.330 | 8.330 | 19,459 | +0.12(+1.51%) |
Apr 15, 2020 | 7.820 | 8.508 | 7.767 | 8.206 | 62,615 | +0.39(+4.93%) |
Apr 14, 2020 | 8.160 | 8.330 | 7.820 | 7.820 | 22,212 | -0.23(-2.81%) |
Apr 13, 2020 | 7.820 | 8.187 | 7.684 | 8.046 | 20,664 | +0.06(+0.77%) |
Apr 09, 2020 | 8.160 | 8.401 | 7.395 | 7.985 | 89,658 | +0.38(+5.05%) |
Apr 08, 2020 | 7.708 | 7.990 | 7.308 | 7.601 | 18,077 | -0.22(-2.80%) |
Apr 07, 2020 | 7.310 | 7.990 | 7.310 | 7.820 | 32,537 | +0.51(+6.98%) |
Apr 06, 2020 | 7.055 | 7.575 | 7.055 | 7.310 | 18,137 | +0.25(+3.61%) |
Apr 03, 2020 | 7.310 | 7.310 | 6.885 | 7.055 | 14,858 | -0.08(-1.19%) |
Apr 02, 2020 | 7.310 | 7.480 | 6.970 | 7.140 | 18,232 | -0.20(-2.78%) |