Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.54 | 12.74 | 12.44 | 12.72 | 43,278 | +0.09(+0.70%) |
Jun 29, 2020 | 12.82 | 12.89 | 12.54 | 12.63 | 103,753 | -0.10(-0.75%) |
Jun 26, 2020 | 13.27 | 13.27 | 12.71 | 12.73 | 81,008 | -0.64(-4.79%) |
Jun 25, 2020 | 13.23 | 13.75 | 13.18 | 13.37 | 71,272 | -0.04(-0.33%) |
Jun 24, 2020 | 14.02 | 14.02 | 13.17 | 13.41 | 137,267 | -0.63(-4.51%) |
Jun 23, 2020 | 14.47 | 14.59 | 14.02 | 14.04 | 56,635 | -0.28(-1.95%) |
Jun 22, 2020 | 13.98 | 14.32 | 13.98 | 14.32 | 31,594 | +0.18(+1.30%) |
Jun 19, 2020 | 14.71 | 14.71 | 14.00 | 14.14 | 92,290 | -0.20(-1.39%) |
Jun 18, 2020 | 14.33 | 14.69 | 14.32 | 14.34 | 64,257 | -0.15(-1.07%) |
Jun 17, 2020 | 15.19 | 15.19 | 14.47 | 14.49 | 90,479 | -0.63(-4.18%) |
Jun 16, 2020 | 15.64 | 15.81 | 15.13 | 15.13 | 51,705 | +0.01(+0.10%) |
Jun 15, 2020 | 13.82 | 15.27 | 13.61 | 15.11 | 73,376 | +0.80(+5.60%) |
Jun 12, 2020 | 14.83 | 15.07 | 13.99 | 14.31 | 60,212 | +0.13(+0.93%) |
Jun 11, 2020 | 15.28 | 15.28 | 13.94 | 14.18 | 119,665 | -2.01(-12.41%) |
Jun 10, 2020 | 16.47 | 16.87 | 15.80 | 16.19 | 71,768 | -0.52(-3.13%) |
Jun 09, 2020 | 17.47 | 17.59 | 16.48 | 16.71 | 87,405 | -0.96(-5.41%) |
Jun 08, 2020 | 17.66 | 17.82 | 17.37 | 17.66 | 130,018 | +0.79(+4.71%) |
Jun 05, 2020 | 16.70 | 17.33 | 16.70 | 16.87 | 89,979 | +0.82(+5.09%) |
Jun 04, 2020 | 15.34 | 16.05 | 15.31 | 16.05 | 67,638 | +0.60(+3.90%) |
Jun 03, 2020 | 15.30 | 15.69 | 15.27 | 15.45 | 88,578 | +0.19(+1.25%) |
Jun 02, 2020 | 15.05 | 15.35 | 15.05 | 15.26 | 57,015 | +0.21(+1.42%) |
Jun 01, 2020 | 15.48 | 15.55 | 15.05 | 15.05 | 65,251 | -0.37(-2.39%) |
May 29, 2020 | 14.84 | 15.45 | 14.71 | 15.41 | 88,620 | +0.30(+2.00%) |
May 28, 2020 | 15.40 | 15.48 | 14.93 | 15.11 | 89,074 | -0.29(-1.86%) |
May 27, 2020 | 15.38 | 15.51 | 14.80 | 15.40 | 69,035 | +0.18(+1.21%) |
May 26, 2020 | 15.25 | 15.35 | 14.99 | 15.21 | 94,782 | +0.54(+3.71%) |
May 22, 2020 | 14.62 | 14.67 | 14.09 | 14.67 | 38,329 | +0.12(+0.81%) |
May 21, 2020 | 14.83 | 14.83 | 14.31 | 14.55 | 71,541 | +0.01(+0.05%) |
May 20, 2020 | 14.24 | 14.71 | 14.22 | 14.55 | 92,018 | +0.63(+4.49%) |
May 19, 2020 | 13.68 | 13.98 | 13.68 | 13.92 | 87,119 | +0.26(+1.94%) |
May 18, 2020 | 13.37 | 13.71 | 13.29 | 13.65 | 153,144 | +1.03(+8.16%) |
May 15, 2020 | 12.00 | 12.65 | 11.97 | 12.62 | 119,202 | +0.34(+2.75%) |
May 14, 2020 | 11.77 | 12.34 | 11.24 | 12.29 | 124,504 | +0.35(+2.90%) |
May 13, 2020 | 12.62 | 12.76 | 11.51 | 11.94 | 241,709 | -0.70(-5.53%) |
May 12, 2020 | 12.85 | 13.13 | 12.59 | 12.64 | 134,103 | -0.07(-0.58%) |
May 11, 2020 | 13.10 | 13.17 | 12.60 | 12.71 | 165,174 | -0.50(-3.79%) |
May 08, 2020 | 13.06 | 13.24 | 12.28 | 13.21 | 487,139 | -0.54(-3.96%) |
May 07, 2020 | 13.87 | 14.43 | 13.70 | 13.76 | 67,632 | +0.25(+1.85%) |
May 06, 2020 | 14.42 | 14.66 | 13.38 | 13.51 | 118,274 | -0.79(-5.51%) |
May 05, 2020 | 14.53 | 15.57 | 14.21 | 14.30 | 192,111 | +0.32(+2.32%) |
May 04, 2020 | 13.60 | 14.02 | 12.82 | 13.97 | 170,704 | +0.12(+0.85%) |
May 01, 2020 | 15.21 | 16.18 | 13.83 | 13.85 | 217,472 | -1.74(-11.18%) |
Apr 30, 2020 | 16.92 | 17.58 | 15.08 | 15.60 | 346,256 | -0.66(-4.07%) |
Apr 29, 2020 | 14.79 | 16.33 | 14.60 | 16.26 | 262,461 | +2.80(+20.77%) |
Apr 28, 2020 | 12.36 | 13.98 | 11.99 | 13.46 | 209,139 | +1.84(+15.82%) |
Apr 27, 2020 | 11.04 | 11.85 | 10.89 | 11.62 | 177,976 | +0.88(+8.22%) |
Apr 24, 2020 | 11.04 | 11.40 | 10.23 | 10.74 | 184,267 | +0.07(+0.69%) |
Apr 23, 2020 | 10.30 | 11.11 | 10.08 | 10.67 | 189,292 | +0.88(+9.02%) |
Apr 22, 2020 | 9.564 | 9.859 | 9.344 | 9.785 | 106,064 | +0.44(+4.72%) |
Apr 21, 2020 | 9.049 | 9.344 | 8.461 | 9.344 | 140,466 | -0.07(-0.78%) |
Apr 20, 2020 | 8.902 | 10.23 | 8.755 | 9.417 | 210,167 | -0.37(-3.76%) |
Apr 17, 2020 | 9.197 | 9.785 | 9.123 | 9.785 | 131,000 | +0.74(+8.13%) |
Apr 16, 2020 | 9.491 | 9.859 | 8.976 | 9.049 | 68,450 | -0.44(-4.65%) |
Apr 15, 2020 | 9.785 | 9.785 | 8.755 | 9.491 | 129,050 | -0.44(-4.44%) |
Apr 14, 2020 | 9.270 | 10.30 | 9.270 | 9.932 | 142,374 | +0.81(+8.87%) |
Apr 13, 2020 | 10.89 | 11.04 | 8.902 | 9.123 | 247,442 | -0.81(-8.15%) |
Apr 09, 2020 | 9.859 | 11.77 | 9.132 | 9.932 | 417,493 | +1.18(+13.45%) |
Apr 08, 2020 | 8.167 | 8.829 | 8.167 | 8.755 | 167,053 | +0.81(+10.19%) |
Apr 07, 2020 | 7.872 | 9.712 | 7.359 | 7.946 | 343,739 | +0.74(+10.20%) |
Apr 06, 2020 | 7.652 | 7.652 | 6.505 | 7.210 | 203,289 | +0.25(+3.62%) |
Apr 03, 2020 | 7.357 | 7.725 | 6.406 | 6.958 | 144,347 | +0.10(+1.42%) |
Apr 02, 2020 | 6.617 | 7.946 | 6.401 | 6.861 | 196,361 | +0.79(+13.04%) |