Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.88 | 14.60 | 13.04 | 13.56 | 287,093 | +0.68(+5.28%) |
Jun 29, 2020 | 11.82 | 13.00 | 11.79 | 12.88 | 142,351 | +1.29(+11.13%) |
Jun 26, 2020 | 11.54 | 11.77 | 11.15 | 11.59 | 289,700 | -0.18(-1.53%) |
Jun 25, 2020 | 11.66 | 11.97 | 11.43 | 11.77 | 264,950 | -0.11(-0.93%) |
Jun 24, 2020 | 12.75 | 12.75 | 11.85 | 11.88 | 279,792 | -1.24(-9.45%) |
Jun 23, 2020 | 13.57 | 13.57 | 12.81 | 13.12 | 163,262 | -0.09(-0.68%) |
Jun 22, 2020 | 13.16 | 13.41 | 12.84 | 13.21 | 187,144 | -0.12(-0.90%) |
Jun 19, 2020 | 13.37 | 13.84 | 13.11 | 13.33 | 397,800 | +0.19(+1.45%) |
Jun 18, 2020 | 13.25 | 13.59 | 12.71 | 13.14 | 281,368 | -0.37(-2.74%) |
Jun 17, 2020 | 14.55 | 14.58 | 13.03 | 13.51 | 309,370 | -1.15(-7.84%) |
Jun 16, 2020 | 14.79 | 15.03 | 14.17 | 14.66 | 260,723 | +0.84(+6.08%) |
Jun 15, 2020 | 13.31 | 14.64 | 13.10 | 13.82 | 321,059 | -0.24(-1.71%) |
Jun 12, 2020 | 14.29 | 15.06 | 13.52 | 14.06 | 225,700 | +0.46(+3.38%) |
Jun 11, 2020 | 15.72 | 15.86 | 13.59 | 13.60 | 331,410 | -2.64(-16.26%) |
Jun 10, 2020 | 17.03 | 17.14 | 16.15 | 16.24 | 260,721 | -0.94(-5.47%) |
Jun 09, 2020 | 17.07 | 17.53 | 16.86 | 17.18 | 193,223 | -0.49(-2.77%) |
Jun 08, 2020 | 17.24 | 17.73 | 17.09 | 17.67 | 202,347 | +0.60(+3.51%) |
Jun 05, 2020 | 16.45 | 17.34 | 15.99 | 17.07 | 285,000 | +1.64(+10.63%) |
Jun 04, 2020 | 13.44 | 15.63 | 13.44 | 15.43 | 384,397 | +1.76(+12.87%) |
Jun 03, 2020 | 12.85 | 13.77 | 12.85 | 13.67 | 211,682 | +1.12(+8.92%) |
Jun 02, 2020 | 11.90 | 12.90 | 11.50 | 12.55 | 331,487 | +0.95(+8.19%) |
Jun 01, 2020 | 11.04 | 12.53 | 10.99 | 11.60 | 353,032 | +0.78(+7.21%) |
May 29, 2020 | 11.67 | 12.04 | 10.79 | 10.82 | 427,300 | -1.16(-9.68%) |
May 28, 2020 | 12.62 | 12.62 | 11.94 | 11.98 | 149,253 | -0.47(-3.78%) |
May 27, 2020 | 12.59 | 12.95 | 11.96 | 12.45 | 198,588 | +0.19(+1.55%) |
May 26, 2020 | 11.46 | 12.39 | 11.41 | 12.26 | 290,016 | +1.19(+10.75%) |
May 22, 2020 | 11.18 | 11.24 | 10.77 | 11.07 | 123,500 | -0.04(-0.36%) |
May 21, 2020 | 11.21 | 11.56 | 11.02 | 11.11 | 146,308 | -0.29(-2.54%) |
May 20, 2020 | 11.00 | 11.78 | 10.99 | 11.40 | 173,827 | +0.48(+4.40%) |
May 19, 2020 | 11.47 | 11.47 | 10.86 | 10.92 | 213,254 | -0.67(-5.78%) |
May 18, 2020 | 10.53 | 11.97 | 10.36 | 11.59 | 350,816 | +1.80(+18.39%) |
May 15, 2020 | 10.13 | 10.13 | 9.460 | 9.790 | 227,500 | -0.02(-0.20%) |
May 14, 2020 | 9.260 | 9.950 | 9.000 | 9.810 | 207,190 | +0.39(+4.14%) |
May 13, 2020 | 11.65 | 11.65 | 9.310 | 9.420 | 272,508 | -2.23(-19.14%) |
May 12, 2020 | 11.88 | 14.10 | 11.59 | 11.65 | 539,507 | +0.80(+7.37%) |
May 11, 2020 | 10.53 | 11.29 | 10.07 | 10.85 | 254,910 | +0.13(+1.21%) |
May 08, 2020 | 10.08 | 10.72 | 10.08 | 10.72 | 131,300 | +0.83(+8.39%) |
May 07, 2020 | 10.10 | 10.24 | 9.830 | 9.890 | 133,931 | -0.11(-1.10%) |
May 06, 2020 | 10.81 | 10.98 | 9.930 | 10.00 | 169,791 | -0.77(-7.15%) |
May 05, 2020 | 11.16 | 11.78 | 10.67 | 10.77 | 228,074 | -0.32(-2.89%) |
May 04, 2020 | 11.16 | 11.47 | 10.90 | 11.09 | 165,936 | -0.33(-2.89%) |
May 01, 2020 | 10.84 | 11.74 | 10.84 | 11.42 | 175,200 | +0.22(+1.96%) |
Apr 30, 2020 | 11.03 | 11.42 | 10.80 | 11.20 | 167,450 | -0.15(-1.32%) |
Apr 29, 2020 | 10.07 | 11.61 | 10.05 | 11.35 | 308,740 | +1.76(+18.35%) |
Apr 28, 2020 | 9.630 | 10.10 | 9.560 | 9.590 | 191,620 | +0.31(+3.34%) |
Apr 27, 2020 | 8.850 | 9.600 | 8.730 | 9.280 | 246,469 | +0.59(+6.79%) |
Apr 24, 2020 | 8.590 | 8.790 | 8.470 | 8.690 | 109,900 | +0.21(+2.48%) |
Apr 23, 2020 | 8.040 | 8.970 | 7.990 | 8.480 | 571,516 | +0.48(+6.00%) |
Apr 22, 2020 | 8.380 | 8.520 | 7.920 | 8.000 | 369,889 | -0.05(-0.62%) |
Apr 21, 2020 | 7.710 | 8.140 | 7.590 | 8.050 | 213,192 | +0.03(+0.37%) |
Apr 20, 2020 | 8.470 | 8.470 | 7.930 | 8.020 | 149,427 | -0.76(-8.66%) |
Apr 17, 2020 | 8.530 | 8.830 | 8.530 | 8.780 | 143,900 | +0.59(+7.20%) |
Apr 16, 2020 | 8.330 | 8.400 | 7.990 | 8.190 | 170,162 | -0.28(-3.31%) |
Apr 15, 2020 | 8.290 | 8.650 | 8.100 | 8.470 | 185,920 | -0.23(-2.64%) |
Apr 14, 2020 | 8.440 | 8.930 | 8.380 | 8.700 | 169,096 | +0.69(+8.61%) |
Apr 13, 2020 | 8.350 | 8.490 | 7.770 | 8.010 | 161,670 | -0.35(-4.19%) |
Apr 09, 2020 | 7.590 | 8.420 | 7.500 | 8.360 | 165,100 | +1.11(+15.31%) |
Apr 08, 2020 | 7.060 | 7.550 | 6.930 | 7.250 | 183,882 | +0.37(+5.38%) |
Apr 07, 2020 | 7.200 | 7.705 | 6.670 | 6.880 | 213,542 | -0.04(-0.58%) |
Apr 06, 2020 | 6.520 | 7.340 | 6.510 | 6.920 | 191,253 | +0.75(+12.16%) |
Apr 03, 2020 | 6.210 | 6.490 | 5.940 | 6.170 | 166,400 | -0.12(-1.91%) |
Apr 02, 2020 | 5.670 | 6.415 | 5.670 | 6.290 | 105,599 | +0.45(+7.71%) |