Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.09 | 13.09 | 13.09 | 0 | +0.01(+0.08%) | |
Jun 29, 2020 | 12.66 | 13.08 | 12.61 | 13.08 | 899,391 | +0.40(+3.15%) |
Jun 26, 2020 | 12.44 | 12.73 | 12.13 | 12.68 | 1,138,733 | +0.13(+1.04%) |
Jun 25, 2020 | 12.27 | 12.55 | 12.13 | 12.55 | 550,121 | +0.24(+1.95%) |
Jun 24, 2020 | 12.40 | 12.66 | 12.07 | 12.31 | 894,652 | -0.32(-2.53%) |
Jun 23, 2020 | 12.59 | 12.75 | 12.42 | 12.63 | 758,245 | +0.25(+2.02%) |
Jun 22, 2020 | 11.99 | 12.45 | 11.96 | 12.38 | 1,041,137 | +0.67(+5.72%) |
Jun 19, 2020 | 11.24 | 11.76 | 11.13 | 11.71 | 1,376,454 | +0.61(+5.50%) |
Jun 18, 2020 | 11.24 | 11.37 | 11.06 | 11.10 | 447,093 | -0.20(-1.77%) |
Jun 17, 2020 | 11.28 | 11.47 | 11.21 | 11.30 | 554,406 | +0.04(+0.36%) |
Jun 16, 2020 | 11.68 | 11.68 | 11.22 | 11.26 | 866,900 | -0.30(-2.60%) |
Jun 15, 2020 | 11.02 | 11.57 | 10.73 | 11.56 | 830,021 | +0.24(+2.12%) |
Jun 12, 2020 | 11.45 | 11.71 | 11.12 | 11.32 | 1,013,725 | +0.09(+0.80%) |
Jun 11, 2020 | 11.93 | 12.00 | 11.05 | 11.23 | 1,528,569 | -0.63(-5.31%) |
Jun 10, 2020 | 11.78 | 11.89 | 11.02 | 11.86 | 1,361,406 | +0.22(+1.89%) |
Jun 09, 2020 | 11.66 | 11.88 | 11.42 | 11.64 | 1,032,365 | +0.27(+2.37%) |
Jun 08, 2020 | 11.34 | 11.47 | 11.11 | 11.37 | 950,566 | +0.15(+1.34%) |
Jun 05, 2020 | 10.72 | 11.24 | 10.43 | 11.22 | 1,023,308 | +0.03(+0.27%) |
Jun 04, 2020 | 10.99 | 11.32 | 10.93 | 11.19 | 778,533 | +0.36(+3.32%) |
Jun 03, 2020 | 10.92 | 11.22 | 10.72 | 10.83 | 881,331 | -0.38(-3.39%) |
Jun 02, 2020 | 11.67 | 11.68 | 11.07 | 11.21 | 835,259 | -0.45(-3.86%) |
Jun 01, 2020 | 11.60 | 11.71 | 11.50 | 11.66 | 549,531 | +0.07(+0.60%) |
May 29, 2020 | 11.83 | 11.89 | 11.51 | 11.59 | 1,641,144 | +0.00(+0.00%) |
May 28, 2020 | 12.06 | 12.18 | 11.47 | 11.59 | 684,648 | -0.21(-1.78%) |
May 27, 2020 | 11.34 | 11.85 | 11.18 | 11.80 | 1,173,223 | +0.04(+0.34%) |
May 26, 2020 | 12.45 | 12.45 | 11.69 | 11.76 | 1,141,758 | -0.82(-6.52%) |
May 25, 2020 | 12.45 | 12.66 | 12.35 | 12.58 | 197,726 | +0.00(+0.00%) |
May 22, 2020 | 12.79 | 13.04 | 12.50 | 12.58 | 740,630 | -0.02(-0.16%) |
May 21, 2020 | 12.86 | 12.92 | 12.37 | 12.60 | 892,771 | -0.46(-3.52%) |
May 20, 2020 | 13.49 | 13.50 | 12.95 | 13.06 | 1,014,132 | -0.20(-1.51%) |
May 19, 2020 | 12.89 | 13.37 | 12.66 | 13.26 | 1,216,146 | +0.08(+0.61%) |
May 15, 2020 | 13.18 | 13.18 | 13.18 | 0 | +0.67(+5.36%) | |
May 14, 2020 | 12.16 | 12.64 | 11.97 | 12.51 | 1,250,812 | +0.18(+1.46%) |
May 13, 2020 | 12.80 | 12.80 | 11.92 | 12.33 | 1,101,966 | -0.20(-1.60%) |
May 12, 2020 | 12.44 | 13.06 | 12.44 | 12.53 | 942,820 | +0.01(+0.08%) |
May 11, 2020 | 12.82 | 12.90 | 12.29 | 12.52 | 1,128,298 | -0.35(-2.72%) |
May 08, 2020 | 13.35 | 13.43 | 12.84 | 12.87 | 1,136,370 | -0.59(-4.38%) |
May 07, 2020 | 13.21 | 13.61 | 12.91 | 13.46 | 1,450,917 | +0.40(+3.06%) |
May 06, 2020 | 13.17 | 13.24 | 12.83 | 13.06 | 1,138,841 | -0.37(-2.76%) |
May 05, 2020 | 13.34 | 13.54 | 13.06 | 13.43 | 1,233,425 | -0.07(-0.52%) |
May 04, 2020 | 13.31 | 13.71 | 13.21 | 13.50 | 1,140,910 | +0.42(+3.21%) |
May 01, 2020 | 11.50 | 13.48 | 11.50 | 13.08 | 2,077,367 | -0.19(-1.43%) |
Apr 30, 2020 | 13.22 | 13.62 | 12.91 | 13.27 | 1,354,733 | -0.27(-1.99%) |
Apr 29, 2020 | 13.14 | 13.57 | 12.77 | 13.54 | 1,384,194 | +0.14(+1.04%) |
Apr 28, 2020 | 13.44 | 13.67 | 13.02 | 13.40 | 1,188,216 | -0.29(-2.12%) |
Apr 27, 2020 | 13.80 | 13.89 | 13.22 | 13.69 | 1,043,970 | -0.08(-0.58%) |
Apr 24, 2020 | 13.93 | 14.00 | 13.28 | 13.77 | 1,465,540 | +0.21(+1.55%) |
Apr 23, 2020 | 13.28 | 14.29 | 13.16 | 13.56 | 2,266,223 | +0.43(+3.27%) |
Apr 22, 2020 | 12.66 | 13.16 | 12.64 | 13.13 | 1,427,510 | +0.90(+7.36%) |
Apr 21, 2020 | 11.85 | 12.41 | 11.78 | 12.23 | 1,200,382 | -0.06(-0.49%) |
Apr 20, 2020 | 11.79 | 12.62 | 11.76 | 12.29 | 1,686,862 | +0.56(+4.77%) |
Apr 17, 2020 | 11.75 | 12.07 | 11.50 | 11.73 | 1,480,760 | -0.32(-2.66%) |
Apr 16, 2020 | 12.00 | 12.42 | 11.77 | 12.05 | 1,238,158 | +0.20(+1.69%) |
Apr 15, 2020 | 11.65 | 12.25 | 11.41 | 11.85 | 1,306,933 | -0.11(-0.92%) |
Apr 14, 2020 | 12.78 | 13.20 | 11.62 | 11.96 | 2,025,737 | -0.15(-1.24%) |
Apr 13, 2020 | 10.97 | 12.27 | 10.49 | 12.11 | 1,763,886 | +1.30(+12.03%) |
Apr 09, 2020 | 10.81 | 10.81 | 10.81 | 0 | +1.09(+11.21%) | |
Apr 08, 2020 | 9.730 | 9.990 | 9.530 | 9.720 | 736,539 | +0.11(+1.14%) |
Apr 07, 2020 | 9.880 | 10.18 | 9.460 | 9.610 | 1,193,330 | -0.28(-2.83%) |
Apr 06, 2020 | 9.680 | 10.05 | 9.360 | 9.890 | 1,490,145 | +0.72(+7.85%) |
Apr 03, 2020 | 9.420 | 9.660 | 9.150 | 9.170 | 807,538 | -0.25(-2.65%) |
Apr 02, 2020 | 9.260 | 9.770 | 9.160 | 9.420 | 1,176,007 | +0.38(+4.20%) |