Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.79 | 18.91 | 17.73 | 18.42 | 398,191 | +0.31(+1.72%) |
Jun 29, 2020 | 19.38 | 19.38 | 17.88 | 18.11 | 752,299 | -1.18(-6.11%) |
Jun 26, 2020 | 19.58 | 19.62 | 18.29 | 19.29 | 5,787,047 | -1.83(-8.65%) |
Jun 25, 2020 | 21.48 | 22.25 | 20.48 | 21.12 | 223,667 | -0.35(-1.65%) |
Jun 24, 2020 | 21.46 | 22.31 | 21.19 | 21.47 | 182,861 | +0.02(+0.08%) |
Jun 23, 2020 | 21.97 | 22.53 | 21.20 | 21.46 | 372,358 | -0.29(-1.36%) |
Jun 22, 2020 | 20.87 | 22.40 | 20.44 | 21.75 | 627,954 | +0.99(+4.79%) |
Jun 19, 2020 | 17.03 | 20.80 | 17.03 | 20.76 | 680,703 | +5.17(+33.17%) |
Jun 18, 2020 | 18.47 | 18.89 | 14.73 | 15.59 | 643,381 | -2.98(-16.06%) |
Jun 17, 2020 | 19.14 | 19.19 | 18.49 | 18.57 | 185,675 | -0.32(-1.67%) |
Jun 16, 2020 | 19.32 | 19.32 | 18.89 | 18.89 | 110,897 | +0.01(+0.04%) |
Jun 15, 2020 | 18.84 | 19.45 | 18.29 | 18.88 | 190,673 | -0.02(-0.13%) |
Jun 12, 2020 | 18.49 | 19.23 | 18.15 | 18.90 | 114,220 | +0.98(+5.47%) |
Jun 11, 2020 | 17.23 | 19.11 | 17.23 | 17.92 | 124,895 | -1.86(-9.41%) |
Jun 10, 2020 | 17.02 | 19.78 | 16.78 | 19.78 | 177,853 | +2.89(+17.12%) |
Jun 09, 2020 | 16.62 | 18.63 | 16.32 | 16.89 | 146,126 | +0.36(+2.16%) |
Jun 08, 2020 | 16.87 | 16.87 | 16.51 | 16.53 | 62,731 | -0.17(-1.04%) |
Jun 05, 2020 | 15.53 | 16.76 | 15.53 | 16.71 | 114,461 | +1.30(+8.47%) |
Jun 04, 2020 | 13.79 | 15.40 | 13.79 | 15.40 | 111,741 | +1.40(+10.03%) |
Jun 03, 2020 | 13.63 | 14.21 | 13.24 | 14.00 | 143,614 | +0.54(+4.01%) |
Jun 02, 2020 | 13.34 | 13.50 | 13.29 | 13.46 | 53,476 | +0.11(+0.81%) |
Jun 01, 2020 | 13.24 | 13.58 | 12.96 | 13.35 | 63,839 | +0.22(+1.71%) |
May 29, 2020 | 13.29 | 13.40 | 13.11 | 13.13 | 72,456 | -0.17(-1.25%) |
May 28, 2020 | 13.43 | 13.43 | 13.19 | 13.29 | 47,295 | -0.07(-0.56%) |
May 27, 2020 | 13.53 | 13.53 | 13.13 | 13.37 | 88,077 | +0.07(+0.56%) |
May 26, 2020 | 13.54 | 13.54 | 13.13 | 13.29 | 59,697 | +0.02(+0.13%) |
May 22, 2020 | 12.70 | 13.32 | 12.70 | 13.28 | 73,298 | +0.42(+3.30%) |
May 21, 2020 | 12.29 | 13.19 | 12.18 | 12.85 | 70,614 | +0.73(+6.03%) |
May 20, 2020 | 11.38 | 12.26 | 11.23 | 12.12 | 104,430 | +1.16(+10.61%) |
May 19, 2020 | 11.22 | 11.34 | 10.94 | 10.96 | 41,159 | -0.34(-3.01%) |
May 18, 2020 | 11.98 | 12.11 | 10.98 | 11.30 | 55,799 | -0.48(-4.09%) |
May 15, 2020 | 12.18 | 12.37 | 11.63 | 11.78 | 52,596 | -0.50(-4.06%) |
May 14, 2020 | 12.17 | 12.70 | 11.88 | 12.28 | 48,121 | -0.20(-1.60%) |
May 13, 2020 | 12.82 | 12.87 | 12.10 | 12.48 | 59,483 | -0.54(-4.15%) |
May 12, 2020 | 13.70 | 13.70 | 12.89 | 13.02 | 34,817 | -0.52(-3.81%) |
May 11, 2020 | 13.29 | 13.92 | 13.11 | 13.53 | 50,913 | +0.19(+1.43%) |
May 08, 2020 | 12.13 | 13.39 | 12.06 | 13.34 | 68,002 | +1.22(+10.07%) |
May 07, 2020 | 11.53 | 12.12 | 11.13 | 12.12 | 25,132 | +0.03(+0.28%) |
May 06, 2020 | 12.09 | 12.16 | 10.26 | 12.09 | 36,658 | -0.05(-0.41%) |
May 05, 2020 | 12.04 | 12.27 | 12.04 | 12.14 | 49,315 | +0.06(+0.48%) |
May 04, 2020 | 11.84 | 12.30 | 11.26 | 12.08 | 43,084 | +0.27(+2.32%) |
May 01, 2020 | 11.11 | 12.05 | 11.01 | 11.81 | 22,747 | -0.19(-1.59%) |
Apr 30, 2020 | 11.76 | 12.34 | 10.85 | 12.00 | 28,142 | -0.06(-0.48%) |
Apr 29, 2020 | 11.42 | 12.30 | 11.42 | 12.06 | 84,256 | +0.79(+7.01%) |
Apr 28, 2020 | 11.54 | 11.54 | 11.10 | 11.27 | 48,677 | +0.16(+1.42%) |
Apr 27, 2020 | 10.47 | 11.22 | 10.47 | 11.11 | 52,870 | +0.61(+5.86%) |
Apr 24, 2020 | 9.571 | 10.64 | 9.571 | 10.49 | 23,831 | +0.77(+7.95%) |
Apr 23, 2020 | 9.605 | 9.721 | 9.438 | 9.721 | 19,072 | +0.00(+0.00%) |
Apr 22, 2020 | 9.422 | 9.920 | 9.222 | 9.721 | 19,044 | +0.58(+6.36%) |
Apr 21, 2020 | 9.480 | 9.480 | 8.807 | 9.139 | 50,523 | -0.33(-3.51%) |
Apr 20, 2020 | 8.749 | 10.23 | 8.682 | 9.472 | 46,947 | +0.79(+9.09%) |
Apr 17, 2020 | 8.691 | 9.106 | 8.616 | 8.682 | 29,608 | +0.10(+1.16%) |
Apr 16, 2020 | 8.674 | 8.932 | 8.566 | 8.583 | 40,710 | -0.32(-3.55%) |
Apr 15, 2020 | 9.738 | 9.779 | 8.882 | 8.898 | 43,820 | +0.05(+0.56%) |
Apr 14, 2020 | 9.089 | 9.526 | 8.815 | 8.849 | 49,818 | +0.06(+0.66%) |
Apr 13, 2020 | 8.425 | 9.256 | 7.735 | 8.790 | 37,671 | +0.07(+0.86%) |
Apr 09, 2020 | 8.209 | 9.040 | 8.209 | 8.716 | 42,125 | +0.72(+9.04%) |
Apr 08, 2020 | 7.520 | 7.993 | 7.465 | 7.993 | 47,488 | +0.39(+5.14%) |
Apr 07, 2020 | 6.688 | 7.724 | 6.688 | 7.602 | 45,901 | +1.05(+16.05%) |
Apr 06, 2020 | 6.098 | 7.335 | 6.041 | 6.551 | 38,920 | +0.45(+7.43%) |
Apr 03, 2020 | 6.430 | 7.068 | 5.669 | 6.098 | 23,863 | -0.45(-6.91%) |
Apr 02, 2020 | 6.632 | 6.834 | 6.454 | 6.551 | 31,014 | -0.09(-1.34%) |