Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.46 | 13.68 | 13.15 | 13.15 | 23,025 | -0.40(-2.96%) |
Jun 29, 2020 | 13.56 | 13.77 | 13.28 | 13.56 | 24,336 | -0.20(-1.42%) |
Jun 26, 2020 | 13.41 | 13.94 | 13.29 | 13.75 | 36,925 | +0.28(+2.05%) |
Jun 25, 2020 | 13.08 | 13.69 | 13.08 | 13.48 | 30,561 | +0.28(+2.10%) |
Jun 24, 2020 | 13.41 | 13.60 | 13.08 | 13.20 | 31,552 | -0.22(-1.61%) |
Jun 23, 2020 | 13.51 | 13.69 | 12.95 | 13.41 | 27,515 | +0.18(+1.39%) |
Jun 22, 2020 | 13.04 | 13.38 | 12.55 | 13.23 | 19,313 | +0.28(+2.14%) |
Jun 19, 2020 | 13.78 | 13.84 | 12.58 | 12.95 | 29,221 | -0.65(-4.75%) |
Jun 18, 2020 | 13.04 | 13.69 | 13.04 | 13.60 | 26,834 | +0.62(+4.74%) |
Jun 17, 2020 | 12.95 | 13.69 | 12.92 | 12.98 | 55,487 | +0.03(+0.24%) |
Jun 16, 2020 | 12.77 | 13.32 | 12.74 | 12.95 | 38,671 | +0.40(+3.19%) |
Jun 15, 2020 | 12.31 | 13.17 | 11.84 | 12.55 | 34,533 | -0.28(-2.16%) |
Jun 12, 2020 | 12.15 | 13.29 | 12.15 | 12.83 | 35,852 | +1.11(+9.45%) |
Jun 11, 2020 | 12.61 | 13.23 | 11.69 | 11.72 | 81,515 | -2.00(-14.57%) |
Jun 10, 2020 | 14.52 | 14.98 | 13.08 | 13.72 | 41,256 | -0.71(-4.90%) |
Jun 09, 2020 | 14.67 | 15.20 | 14.15 | 14.43 | 63,882 | -0.80(-5.25%) |
Jun 08, 2020 | 15.17 | 15.38 | 14.64 | 15.23 | 88,256 | +1.08(+7.61%) |
Jun 05, 2020 | 12.89 | 14.31 | 12.55 | 14.15 | 145,457 | +2.43(+20.73%) |
Jun 04, 2020 | 11.57 | 11.88 | 11.38 | 11.72 | 35,510 | +0.58(+5.25%) |
Jun 03, 2020 | 11.38 | 11.54 | 11.14 | 11.14 | 35,718 | +0.00(+0.00%) |
Jun 02, 2020 | 11.38 | 11.66 | 10.98 | 11.14 | 49,151 | -0.15(-1.36%) |
Jun 01, 2020 | 10.71 | 11.38 | 10.49 | 11.29 | 83,963 | +1.32(+13.27%) |
May 29, 2020 | 10.64 | 10.71 | 9.937 | 9.968 | 36,957 | -0.80(-7.43%) |
May 28, 2020 | 12.24 | 12.24 | 10.64 | 10.77 | 39,276 | -1.39(-11.47%) |
May 27, 2020 | 10.88 | 12.22 | 10.81 | 12.16 | 75,010 | +1.62(+15.41%) |
May 26, 2020 | 10.08 | 10.69 | 9.957 | 10.54 | 74,128 | +0.77(+7.84%) |
May 22, 2020 | 9.528 | 9.865 | 9.344 | 9.773 | 33,522 | +0.31(+3.24%) |
May 21, 2020 | 9.344 | 9.559 | 9.252 | 9.467 | 26,627 | +0.12(+1.31%) |
May 20, 2020 | 9.375 | 9.497 | 9.191 | 9.344 | 25,798 | +0.06(+0.66%) |
May 19, 2020 | 9.099 | 9.375 | 9.099 | 9.283 | 21,893 | +0.06(+0.66%) |
May 18, 2020 | 9.191 | 9.528 | 9.069 | 9.222 | 24,675 | +0.15(+1.69%) |
May 15, 2020 | 9.528 | 9.528 | 8.885 | 9.068 | 22,359 | -0.43(-4.52%) |
May 14, 2020 | 10.02 | 10.11 | 9.283 | 9.497 | 20,916 | -0.55(-5.49%) |
May 13, 2020 | 10.23 | 10.32 | 9.896 | 10.05 | 9,025 | -0.09(-0.91%) |
May 12, 2020 | 9.804 | 10.32 | 9.804 | 10.14 | 21,189 | +0.34(+3.44%) |
May 11, 2020 | 9.773 | 10.23 | 9.589 | 9.804 | 94,206 | -0.03(-0.31%) |
May 08, 2020 | 10.02 | 10.08 | 9.804 | 9.834 | 15,341 | -0.28(-2.73%) |
May 07, 2020 | 10.26 | 10.29 | 9.834 | 10.11 | 18,024 | -0.18(-1.79%) |
May 06, 2020 | 10.42 | 10.51 | 10.11 | 10.29 | 8,738 | -0.03(-0.30%) |
May 05, 2020 | 10.26 | 10.60 | 10.20 | 10.32 | 27,917 | +0.12(+1.20%) |
May 04, 2020 | 10.14 | 10.29 | 9.957 | 10.20 | 8,032 | +0.03(+0.30%) |
May 01, 2020 | 10.36 | 10.64 | 10.17 | 10.17 | 12,795 | -0.31(-2.92%) |
Apr 30, 2020 | 10.88 | 10.88 | 10.42 | 10.48 | 23,685 | -0.34(-3.12%) |
Apr 29, 2020 | 10.85 | 10.91 | 10.42 | 10.81 | 25,011 | +0.08(+0.76%) |
Apr 28, 2020 | 10.58 | 11.13 | 10.58 | 10.73 | 40,448 | +0.15(+1.44%) |
Apr 27, 2020 | 10.67 | 11.28 | 10.52 | 10.58 | 36,388 | -0.12(-1.14%) |
Apr 24, 2020 | 11.28 | 11.28 | 10.70 | 10.70 | 11,281 | +0.06(+0.57%) |
Apr 23, 2020 | 11.04 | 11.45 | 10.40 | 10.64 | 28,686 | -0.49(-4.38%) |
Apr 22, 2020 | 11.28 | 11.46 | 11.13 | 11.13 | 13,132 | -0.09(-0.82%) |
Apr 21, 2020 | 11.59 | 11.69 | 11.04 | 11.22 | 12,500 | -0.15(-1.34%) |
Apr 20, 2020 | 11.62 | 11.71 | 10.98 | 11.37 | 21,142 | +0.03(+0.27%) |
Apr 17, 2020 | 10.76 | 11.59 | 10.67 | 11.34 | 25,318 | +0.85(+8.14%) |
Apr 16, 2020 | 10.00 | 10.95 | 9.940 | 10.49 | 26,561 | +0.73(+7.50%) |
Apr 15, 2020 | 9.971 | 10.06 | 9.452 | 9.757 | 15,690 | +0.00(+0.00%) |
Apr 14, 2020 | 9.757 | 9.971 | 9.376 | 9.757 | 13,769 | +0.12(+1.27%) |
Apr 13, 2020 | 9.605 | 9.910 | 9.453 | 9.635 | 26,191 | +0.27(+2.93%) |
Apr 09, 2020 | 8.934 | 9.804 | 8.843 | 9.361 | 39,781 | +0.52(+5.86%) |
Apr 08, 2020 | 9.178 | 9.559 | 8.843 | 8.843 | 25,454 | +0.00(+0.00%) |
Apr 07, 2020 | 8.263 | 9.361 | 8.263 | 8.843 | 18,507 | +0.75(+9.23%) |
Apr 06, 2020 | 7.623 | 8.233 | 7.623 | 8.096 | 32,931 | +0.47(+6.20%) |
Apr 03, 2020 | 8.263 | 8.415 | 7.356 | 7.623 | 14,561 | -0.61(-7.41%) |
Apr 02, 2020 | 8.172 | 8.782 | 8.105 | 8.233 | 14,233 | +0.03(+0.37%) |