Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.93 | 14.23 | 13.10 | 13.25 | 244,854 | -0.86(-6.09%) |
Jun 29, 2020 | 12.90 | 14.11 | 12.83 | 14.11 | 240,558 | +1.57(+12.52%) |
Jun 26, 2020 | 12.79 | 13.03 | 12.22 | 12.54 | 487,600 | -0.44(-3.39%) |
Jun 25, 2020 | 12.52 | 13.16 | 12.27 | 12.98 | 341,444 | +0.46(+3.67%) |
Jun 24, 2020 | 13.13 | 13.30 | 12.36 | 12.52 | 342,923 | -0.97(-7.19%) |
Jun 23, 2020 | 13.81 | 13.93 | 13.35 | 13.49 | 359,662 | +0.06(+0.45%) |
Jun 22, 2020 | 14.15 | 14.15 | 12.76 | 13.43 | 434,530 | -0.69(-4.89%) |
Jun 19, 2020 | 14.11 | 15.06 | 13.88 | 14.12 | 582,100 | +0.25(+1.80%) |
Jun 18, 2020 | 13.95 | 14.17 | 13.45 | 13.87 | 343,562 | -0.54(-3.75%) |
Jun 17, 2020 | 15.10 | 15.10 | 14.10 | 14.41 | 324,960 | -0.67(-4.44%) |
Jun 16, 2020 | 16.34 | 16.60 | 14.68 | 15.08 | 247,601 | -0.29(-1.89%) |
Jun 15, 2020 | 14.91 | 15.66 | 14.68 | 15.37 | 202,085 | -0.45(-2.84%) |
Jun 12, 2020 | 15.84 | 16.19 | 14.83 | 15.82 | 166,300 | +1.33(+9.18%) |
Jun 11, 2020 | 14.69 | 15.53 | 13.75 | 14.49 | 336,541 | -1.56(-9.72%) |
Jun 10, 2020 | 18.27 | 18.27 | 15.86 | 16.05 | 408,529 | -2.45(-13.24%) |
Jun 09, 2020 | 18.58 | 18.95 | 17.92 | 18.50 | 295,921 | -0.83(-4.29%) |
Jun 08, 2020 | 18.50 | 19.40 | 18.31 | 19.33 | 372,561 | +1.59(+8.96%) |
Jun 05, 2020 | 16.12 | 18.23 | 16.08 | 17.74 | 615,700 | +2.97(+20.11%) |
Jun 04, 2020 | 12.95 | 14.81 | 12.92 | 14.77 | 294,437 | +1.64(+12.49%) |
Jun 03, 2020 | 12.12 | 13.61 | 12.11 | 13.13 | 293,804 | +1.39(+11.84%) |
Jun 02, 2020 | 11.21 | 11.97 | 11.03 | 11.74 | 273,068 | +0.79(+7.21%) |
Jun 01, 2020 | 10.60 | 11.18 | 10.39 | 10.95 | 228,331 | +0.46(+4.39%) |
May 29, 2020 | 11.49 | 11.58 | 10.28 | 10.49 | 480,200 | -1.32(-11.18%) |
May 28, 2020 | 12.75 | 12.75 | 11.67 | 11.81 | 241,223 | -1.03(-8.02%) |
May 27, 2020 | 11.92 | 12.88 | 11.49 | 12.84 | 267,196 | +1.51(+13.33%) |
May 26, 2020 | 10.41 | 11.52 | 10.41 | 11.33 | 337,341 | +1.55(+15.85%) |
May 22, 2020 | 9.460 | 9.980 | 8.910 | 9.780 | 192,600 | +0.33(+3.49%) |
May 21, 2020 | 9.810 | 10.01 | 9.410 | 9.450 | 253,215 | -0.24(-2.48%) |
May 20, 2020 | 10.53 | 10.74 | 9.630 | 9.690 | 238,758 | -0.56(-5.46%) |
May 19, 2020 | 11.12 | 11.27 | 10.18 | 10.25 | 240,915 | -0.99(-8.81%) |
May 18, 2020 | 10.24 | 11.29 | 10.24 | 11.24 | 319,805 | +1.66(+17.33%) |
May 15, 2020 | 9.050 | 9.800 | 8.750 | 9.580 | 265,400 | +0.45(+4.93%) |
May 14, 2020 | 8.810 | 9.240 | 8.250 | 9.130 | 354,382 | +0.05(+0.55%) |
May 13, 2020 | 10.84 | 10.84 | 9.010 | 9.080 | 430,660 | -1.96(-17.75%) |
May 12, 2020 | 11.81 | 12.34 | 10.87 | 11.04 | 299,465 | -0.75(-6.36%) |
May 11, 2020 | 11.43 | 11.90 | 10.64 | 11.79 | 266,545 | +0.16(+1.38%) |
May 08, 2020 | 10.77 | 11.80 | 10.52 | 11.63 | 362,700 | +1.62(+16.18%) |
May 07, 2020 | 10.52 | 10.71 | 9.880 | 10.01 | 172,398 | -0.24(-2.34%) |
May 06, 2020 | 10.39 | 10.71 | 9.840 | 10.25 | 151,449 | +0.13(+1.28%) |
May 05, 2020 | 11.15 | 11.38 | 10.01 | 10.12 | 274,029 | -0.72(-6.64%) |
May 04, 2020 | 10.82 | 11.53 | 10.55 | 10.84 | 195,863 | -0.40(-3.56%) |
May 01, 2020 | 12.25 | 12.47 | 10.95 | 11.24 | 299,600 | -1.61(-12.53%) |
Apr 30, 2020 | 13.50 | 13.50 | 11.91 | 12.85 | 339,547 | -0.97(-7.02%) |
Apr 29, 2020 | 11.36 | 14.66 | 11.36 | 13.82 | 323,804 | +2.93(+26.91%) |
Apr 28, 2020 | 11.56 | 11.73 | 10.76 | 10.89 | 186,085 | -0.32(-2.85%) |
Apr 27, 2020 | 10.53 | 11.40 | 10.32 | 11.21 | 188,437 | +0.90(+8.73%) |
Apr 24, 2020 | 10.36 | 10.67 | 10.00 | 10.31 | 154,600 | +0.16(+1.58%) |
Apr 23, 2020 | 9.810 | 10.55 | 9.810 | 10.15 | 163,643 | +0.44(+4.53%) |
Apr 22, 2020 | 10.76 | 10.87 | 9.630 | 9.710 | 191,900 | -0.71(-6.81%) |
Apr 21, 2020 | 9.770 | 11.01 | 9.700 | 10.42 | 183,343 | +0.26(+2.56%) |
Apr 20, 2020 | 11.05 | 11.10 | 10.02 | 10.16 | 330,405 | -1.00(-8.96%) |
Apr 17, 2020 | 11.60 | 12.27 | 11.05 | 11.16 | 275,400 | -0.05(-0.45%) |
Apr 16, 2020 | 11.37 | 11.55 | 11.00 | 11.21 | 157,417 | -0.21(-1.84%) |
Apr 15, 2020 | 11.99 | 11.99 | 11.16 | 11.42 | 239,481 | -1.42(-11.06%) |
Apr 14, 2020 | 12.84 | 13.57 | 12.30 | 12.84 | 148,029 | +0.32(+2.56%) |
Apr 13, 2020 | 12.98 | 13.16 | 11.71 | 12.52 | 174,655 | -0.56(-4.28%) |
Apr 09, 2020 | 13.14 | 14.14 | 12.75 | 13.08 | 395,900 | +0.47(+3.73%) |
Apr 08, 2020 | 11.45 | 13.03 | 11.14 | 12.61 | 272,279 | +1.54(+13.91%) |
Apr 07, 2020 | 11.74 | 12.57 | 10.57 | 11.07 | 367,831 | -0.03(-0.27%) |
Apr 06, 2020 | 10.03 | 11.96 | 9.940 | 11.10 | 427,434 | +1.71(+18.21%) |
Apr 03, 2020 | 9.290 | 9.605 | 8.610 | 9.390 | 317,400 | +0.04(+0.43%) |
Apr 02, 2020 | 9.530 | 10.32 | 9.010 | 9.350 | 356,727 | -0.18(-1.89%) |