Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.33 | 23.83 | 22.03 | 23.26 | 50,135 | -0.04(-0.16%) |
Jun 29, 2020 | 21.98 | 23.55 | 21.83 | 23.30 | 85,243 | +0.56(+2.44%) |
Jun 26, 2020 | 22.21 | 23.55 | 21.57 | 22.74 | 197,516 | +0.63(+2.86%) |
Jun 25, 2020 | 21.57 | 22.98 | 21.37 | 22.11 | 41,343 | +0.14(+0.65%) |
Jun 24, 2020 | 23.46 | 23.46 | 21.38 | 21.96 | 38,914 | -1.55(-6.60%) |
Jun 23, 2020 | 22.81 | 23.71 | 22.32 | 23.52 | 64,200 | +1.01(+4.47%) |
Jun 22, 2020 | 21.41 | 23.64 | 21.06 | 22.51 | 104,634 | +0.83(+3.84%) |
Jun 19, 2020 | 22.01 | 22.32 | 21.07 | 21.68 | 305,357 | +0.16(+0.76%) |
Jun 18, 2020 | 21.27 | 22.35 | 21.11 | 21.51 | 82,265 | +0.10(+0.45%) |
Jun 17, 2020 | 21.06 | 22.62 | 20.97 | 21.42 | 107,292 | +0.89(+4.34%) |
Jun 16, 2020 | 22.68 | 23.95 | 20.41 | 20.53 | 33,169 | -0.08(-0.37%) |
Jun 15, 2020 | 19.45 | 21.72 | 19.16 | 20.60 | 60,753 | +0.65(+3.26%) |
Jun 12, 2020 | 19.12 | 20.08 | 18.83 | 19.95 | 36,851 | +1.54(+8.38%) |
Jun 11, 2020 | 18.46 | 19.09 | 18.20 | 18.41 | 61,117 | -1.05(-5.41%) |
Jun 10, 2020 | 19.23 | 20.03 | 18.48 | 19.46 | 54,132 | +0.39(+2.06%) |
Jun 09, 2020 | 18.68 | 20.09 | 18.10 | 19.07 | 47,635 | +0.23(+1.22%) |
Jun 08, 2020 | 18.75 | 19.21 | 18.45 | 18.84 | 110,509 | +0.91(+5.07%) |
Jun 05, 2020 | 18.41 | 18.57 | 17.25 | 17.93 | 108,153 | +0.34(+1.91%) |
Jun 04, 2020 | 16.96 | 18.53 | 15.72 | 17.60 | 85,172 | -0.02(-0.11%) |
Jun 03, 2020 | 16.28 | 18.02 | 15.81 | 17.62 | 224,239 | +2.43(+16.03%) |
Jun 02, 2020 | 15.32 | 15.48 | 14.73 | 15.18 | 44,196 | +0.11(+0.70%) |
Jun 01, 2020 | 14.38 | 15.37 | 14.37 | 15.08 | 32,778 | +0.95(+6.71%) |
May 29, 2020 | 14.36 | 15.26 | 13.89 | 14.13 | 46,560 | -0.23(-1.60%) |
May 28, 2020 | 14.67 | 15.21 | 13.99 | 14.36 | 48,941 | -0.58(-3.91%) |
May 27, 2020 | 15.81 | 15.99 | 14.59 | 14.94 | 113,237 | -0.31(-2.01%) |
May 26, 2020 | 16.27 | 16.27 | 15.25 | 15.25 | 100,554 | -0.08(-0.50%) |
May 22, 2020 | 14.89 | 15.59 | 13.43 | 15.33 | 43,324 | +0.67(+4.57%) |
May 21, 2020 | 13.77 | 14.75 | 13.77 | 14.66 | 52,787 | +0.96(+6.99%) |
May 20, 2020 | 13.30 | 13.88 | 12.86 | 13.70 | 45,523 | +0.70(+5.38%) |
May 19, 2020 | 12.74 | 13.94 | 12.59 | 13.00 | 24,718 | +0.15(+1.19%) |
May 18, 2020 | 13.88 | 14.75 | 12.39 | 12.85 | 54,967 | -0.57(-4.21%) |
May 15, 2020 | 11.95 | 13.41 | 11.34 | 13.41 | 123,500 | +1.92(+16.67%) |
May 14, 2020 | 11.44 | 11.73 | 10.94 | 11.49 | 31,942 | -0.50(-4.15%) |
May 13, 2020 | 12.30 | 12.69 | 11.03 | 11.99 | 110,361 | -0.38(-3.10%) |
May 12, 2020 | 12.17 | 12.91 | 11.97 | 12.38 | 55,634 | +0.34(+2.78%) |
May 11, 2020 | 11.06 | 12.32 | 11.06 | 12.04 | 26,375 | +0.47(+4.06%) |
May 08, 2020 | 12.21 | 12.21 | 10.54 | 11.57 | 32,675 | -0.21(-1.79%) |
May 07, 2020 | 10.96 | 12.45 | 10.63 | 11.78 | 85,103 | +1.25(+11.82%) |
May 06, 2020 | 10.70 | 11.02 | 9.426 | 10.54 | 38,287 | -0.05(-0.45%) |
May 05, 2020 | 10.60 | 10.74 | 10.37 | 10.58 | 44,465 | +0.42(+4.15%) |
May 04, 2020 | 9.675 | 10.38 | 9.598 | 10.16 | 24,932 | +0.24(+2.41%) |
May 01, 2020 | 10.97 | 11.49 | 9.766 | 9.924 | 30,483 | -1.08(-9.83%) |
Apr 30, 2020 | 10.31 | 11.05 | 9.708 | 11.01 | 34,961 | +0.04(+0.35%) |
Apr 29, 2020 | 10.80 | 12.35 | 10.62 | 10.97 | 101,803 | +0.50(+4.76%) |
Apr 28, 2020 | 9.349 | 10.71 | 8.755 | 10.47 | 88,188 | +1.99(+23.50%) |
Apr 27, 2020 | 7.606 | 8.662 | 6.945 | 8.477 | 116,508 | +0.87(+11.46%) |
Apr 24, 2020 | 7.041 | 7.606 | 7.036 | 7.606 | 54,598 | +0.50(+7.01%) |
Apr 23, 2020 | 6.945 | 7.146 | 6.514 | 7.108 | 36,459 | +0.34(+5.10%) |
Apr 22, 2020 | 7.021 | 7.056 | 6.696 | 6.763 | 29,038 | -0.01(-0.14%) |
Apr 21, 2020 | 7.223 | 7.223 | 6.514 | 6.772 | 26,370 | -0.44(-6.11%) |
Apr 20, 2020 | 6.705 | 7.260 | 6.705 | 7.213 | 35,968 | +0.39(+5.76%) |
Apr 17, 2020 | 7.213 | 7.587 | 6.322 | 6.820 | 76,417 | -0.36(-5.07%) |
Apr 16, 2020 | 6.801 | 7.634 | 6.782 | 7.184 | 109,973 | +0.38(+5.63%) |
Apr 15, 2020 | 6.590 | 6.985 | 6.293 | 6.801 | 25,073 | -0.17(-2.47%) |
Apr 14, 2020 | 6.686 | 8.142 | 6.466 | 6.973 | 159,283 | +0.49(+7.53%) |
Apr 13, 2020 | 6.696 | 6.863 | 6.322 | 6.485 | 199,446 | +0.01(+0.15%) |
Apr 09, 2020 | 7.117 | 7.180 | 6.236 | 6.475 | 95,417 | -0.62(-8.77%) |
Apr 08, 2020 | 6.801 | 7.184 | 6.226 | 7.098 | 98,110 | +0.12(+1.79%) |
Apr 07, 2020 | 6.083 | 7.146 | 5.747 | 6.973 | 92,202 | +0.91(+15.01%) |
Apr 06, 2020 | 5.508 | 6.083 | 5.316 | 6.063 | 74,543 | +0.39(+6.93%) |
Apr 03, 2020 | 5.747 | 5.786 | 4.971 | 5.671 | 148,554 | -0.14(-2.47%) |
Apr 02, 2020 | 5.834 | 6.178 | 5.623 | 5.814 | 67,674 | -0.09(-1.46%) |