Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.22 | 13.84 | 12.91 | 13.68 | 105,269 | +0.40(+3.05%) |
Jun 29, 2020 | 12.65 | 13.30 | 12.22 | 13.27 | 160,521 | +0.81(+6.49%) |
Jun 26, 2020 | 13.35 | 13.72 | 12.13 | 12.46 | 273,132 | -1.04(-7.68%) |
Jun 25, 2020 | 14.11 | 14.11 | 13.25 | 13.50 | 127,534 | -0.89(-6.17%) |
Jun 24, 2020 | 14.74 | 14.74 | 13.64 | 14.39 | 137,205 | -0.72(-4.77%) |
Jun 23, 2020 | 15.39 | 15.71 | 14.49 | 15.11 | 111,675 | +0.13(+0.86%) |
Jun 22, 2020 | 14.49 | 15.12 | 14.04 | 14.98 | 122,687 | +0.05(+0.33%) |
Jun 19, 2020 | 15.92 | 16.48 | 14.43 | 14.93 | 198,844 | -0.62(-4.00%) |
Jun 18, 2020 | 15.09 | 16.21 | 14.59 | 15.55 | 172,723 | +0.12(+0.77%) |
Jun 17, 2020 | 15.36 | 15.86 | 15.21 | 15.43 | 109,886 | +0.02(+0.13%) |
Jun 16, 2020 | 15.47 | 16.35 | 14.73 | 15.41 | 129,011 | +1.02(+7.12%) |
Jun 15, 2020 | 13.54 | 14.43 | 13.31 | 14.39 | 225,556 | -0.14(-0.95%) |
Jun 12, 2020 | 14.69 | 15.23 | 13.89 | 14.53 | 226,033 | +0.83(+6.04%) |
Jun 11, 2020 | 13.86 | 15.23 | 13.46 | 13.70 | 265,041 | -1.54(-10.08%) |
Jun 10, 2020 | 17.33 | 17.42 | 15.07 | 15.23 | 200,231 | -2.23(-12.75%) |
Jun 09, 2020 | 16.85 | 17.90 | 16.43 | 17.46 | 160,293 | -0.59(-3.27%) |
Jun 08, 2020 | 17.77 | 18.89 | 17.47 | 18.05 | 204,062 | +0.79(+4.56%) |
Jun 05, 2020 | 17.76 | 18.07 | 16.79 | 17.26 | 283,404 | +1.00(+6.18%) |
Jun 04, 2020 | 15.56 | 16.90 | 15.09 | 16.26 | 184,341 | +0.70(+4.49%) |
Jun 03, 2020 | 14.43 | 16.15 | 14.33 | 15.56 | 218,661 | +1.54(+10.96%) |
Jun 02, 2020 | 14.46 | 14.66 | 13.72 | 14.02 | 115,034 | -0.20(-1.39%) |
Jun 01, 2020 | 14.22 | 14.48 | 13.82 | 14.22 | 188,966 | -0.05(-0.34%) |
May 29, 2020 | 14.00 | 14.47 | 13.55 | 14.27 | 135,355 | -0.02(-0.14%) |
May 28, 2020 | 16.00 | 16.10 | 14.06 | 14.29 | 284,192 | -1.30(-8.34%) |
May 27, 2020 | 14.89 | 16.18 | 14.28 | 15.59 | 489,464 | +1.30(+9.10%) |
May 26, 2020 | 14.18 | 14.66 | 13.42 | 14.29 | 346,566 | +1.10(+8.36%) |
May 22, 2020 | 13.08 | 13.39 | 12.42 | 13.19 | 175,972 | +0.19(+1.44%) |
May 21, 2020 | 13.53 | 13.78 | 12.63 | 13.00 | 176,715 | -0.58(-4.28%) |
May 20, 2020 | 13.09 | 14.18 | 12.90 | 13.58 | 528,361 | +0.97(+7.73%) |
May 19, 2020 | 11.13 | 13.58 | 10.86 | 12.61 | 546,704 | +1.25(+11.01%) |
May 18, 2020 | 10.38 | 12.20 | 9.691 | 11.35 | 775,374 | +2.19(+23.85%) |
May 15, 2020 | 8.863 | 9.592 | 8.716 | 9.169 | 208,060 | +0.17(+1.86%) |
May 14, 2020 | 8.814 | 9.395 | 8.371 | 9.001 | 275,546 | -0.07(-0.76%) |
May 13, 2020 | 10.26 | 10.45 | 8.745 | 9.070 | 417,491 | -0.95(-9.44%) |
May 12, 2020 | 11.46 | 11.66 | 10.01 | 10.02 | 267,202 | -1.25(-11.10%) |
May 11, 2020 | 11.73 | 11.74 | 10.83 | 11.27 | 251,194 | -0.52(-4.43%) |
May 08, 2020 | 11.17 | 12.20 | 10.95 | 11.79 | 240,960 | +0.97(+8.92%) |
May 07, 2020 | 10.35 | 10.95 | 10.20 | 10.82 | 126,231 | +0.74(+7.32%) |
May 06, 2020 | 10.44 | 10.76 | 9.789 | 10.08 | 148,682 | -0.31(-2.94%) |
May 05, 2020 | 11.34 | 11.81 | 10.19 | 10.39 | 159,903 | -0.66(-5.97%) |
May 04, 2020 | 10.70 | 11.59 | 10.14 | 11.05 | 169,826 | -0.16(-1.41%) |
May 01, 2020 | 11.80 | 12.07 | 10.64 | 11.21 | 189,985 | -1.13(-9.18%) |
Apr 30, 2020 | 12.91 | 13.18 | 11.55 | 12.34 | 232,573 | -1.00(-7.53%) |
Apr 29, 2020 | 10.82 | 13.98 | 10.82 | 13.34 | 565,109 | +3.06(+29.79%) |
Apr 28, 2020 | 9.336 | 10.55 | 9.139 | 10.28 | 362,403 | +1.36(+15.23%) |
Apr 27, 2020 | 8.538 | 9.100 | 8.351 | 8.922 | 220,177 | +0.57(+6.84%) |
Apr 24, 2020 | 8.558 | 8.607 | 7.938 | 8.351 | 113,828 | +0.03(+0.35%) |
Apr 23, 2020 | 8.233 | 8.760 | 8.184 | 8.322 | 153,310 | +0.14(+1.68%) |
Apr 22, 2020 | 8.430 | 8.481 | 8.154 | 8.184 | 74,120 | +0.05(+0.61%) |
Apr 21, 2020 | 8.075 | 8.361 | 7.682 | 8.135 | 205,019 | -0.18(-2.13%) |
Apr 20, 2020 | 8.716 | 9.080 | 8.233 | 8.312 | 212,613 | -0.70(-7.76%) |
Apr 17, 2020 | 9.277 | 9.356 | 8.666 | 9.011 | 241,873 | +0.31(+3.51%) |
Apr 16, 2020 | 9.090 | 9.297 | 8.125 | 8.706 | 232,551 | -0.21(-2.32%) |
Apr 15, 2020 | 8.962 | 9.287 | 8.371 | 8.913 | 156,080 | -0.29(-3.10%) |
Apr 14, 2020 | 9.011 | 9.720 | 8.942 | 9.198 | 150,415 | +0.32(+3.55%) |
Apr 13, 2020 | 10.13 | 10.13 | 8.489 | 8.883 | 220,611 | -1.31(-12.85%) |
Apr 09, 2020 | 10.25 | 11.17 | 9.858 | 10.19 | 196,484 | +0.53(+5.50%) |
Apr 08, 2020 | 8.735 | 9.848 | 8.578 | 9.661 | 166,395 | +1.15(+13.54%) |
Apr 07, 2020 | 9.356 | 9.769 | 8.371 | 8.509 | 227,608 | -0.21(-2.37%) |
Apr 06, 2020 | 8.647 | 9.464 | 8.568 | 8.716 | 174,496 | +0.63(+7.80%) |
Apr 03, 2020 | 8.400 | 8.450 | 7.829 | 8.085 | 138,199 | -0.36(-4.31%) |
Apr 02, 2020 | 8.381 | 8.730 | 8.113 | 8.450 | 143,335 | -0.07(-0.81%) |