Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.50 | 12.95 | 12.43 | 12.78 | 1,144,952 | +0.17(+1.38%) |
Jun 29, 2020 | 11.91 | 12.75 | 11.82 | 12.61 | 1,081,620 | +0.82(+6.92%) |
Jun 26, 2020 | 12.56 | 12.66 | 11.75 | 11.79 | 1,462,052 | -0.90(-7.08%) |
Jun 25, 2020 | 12.40 | 12.72 | 12.12 | 12.69 | 1,395,179 | +0.02(+0.14%) |
Jun 24, 2020 | 12.93 | 13.01 | 12.25 | 12.67 | 1,124,693 | -0.51(-3.89%) |
Jun 23, 2020 | 13.59 | 13.67 | 13.17 | 13.19 | 1,303,412 | -0.15(-1.10%) |
Jun 22, 2020 | 12.84 | 13.34 | 12.71 | 13.33 | 699,344 | +0.30(+2.32%) |
Jun 19, 2020 | 13.51 | 13.66 | 12.62 | 13.03 | 1,269,011 | -0.32(-2.40%) |
Jun 18, 2020 | 13.12 | 13.43 | 12.96 | 13.35 | 686,501 | +0.09(+0.69%) |
Jun 17, 2020 | 13.57 | 13.63 | 13.22 | 13.26 | 791,814 | -0.28(-2.10%) |
Jun 16, 2020 | 14.14 | 14.38 | 13.29 | 13.54 | 1,088,072 | +0.01(+0.07%) |
Jun 15, 2020 | 12.54 | 13.67 | 12.28 | 13.54 | 1,032,088 | +0.40(+3.07%) |
Jun 12, 2020 | 13.99 | 14.06 | 12.79 | 13.13 | 1,190,004 | -0.14(-1.04%) |
Jun 11, 2020 | 13.76 | 13.86 | 13.26 | 13.27 | 1,400,457 | -1.54(-10.40%) |
Jun 10, 2020 | 14.66 | 15.39 | 14.45 | 14.81 | 1,423,553 | +0.01(+0.06%) |
Jun 09, 2020 | 15.27 | 15.32 | 14.67 | 14.80 | 1,414,297 | -0.82(-5.28%) |
Jun 08, 2020 | 16.25 | 16.31 | 15.35 | 15.62 | 1,156,457 | -0.22(-1.39%) |
Jun 05, 2020 | 15.12 | 16.13 | 14.96 | 15.84 | 1,763,673 | +1.71(+12.13%) |
Jun 04, 2020 | 14.02 | 14.34 | 13.81 | 14.13 | 919,591 | -0.02(-0.13%) |
Jun 03, 2020 | 13.43 | 14.35 | 13.43 | 14.15 | 1,122,922 | +0.97(+7.37%) |
Jun 02, 2020 | 13.34 | 13.44 | 12.83 | 13.18 | 1,016,695 | +0.07(+0.56%) |
Jun 01, 2020 | 12.93 | 13.37 | 12.76 | 13.10 | 944,629 | +0.33(+2.58%) |
May 29, 2020 | 12.89 | 13.09 | 12.56 | 12.77 | 875,180 | -0.26(-1.97%) |
May 28, 2020 | 14.00 | 14.24 | 13.01 | 13.03 | 804,112 | -0.85(-6.14%) |
May 27, 2020 | 13.54 | 13.95 | 13.30 | 13.88 | 1,103,315 | +0.73(+5.57%) |
May 26, 2020 | 13.07 | 13.34 | 12.78 | 13.15 | 746,904 | +0.75(+6.06%) |
May 22, 2020 | 12.42 | 12.46 | 12.06 | 12.40 | 874,198 | +0.00(+0.00%) |
May 21, 2020 | 12.31 | 12.75 | 12.25 | 12.40 | 623,506 | -0.03(-0.22%) |
May 20, 2020 | 12.57 | 12.88 | 12.21 | 12.43 | 652,697 | +0.26(+2.11%) |
May 19, 2020 | 12.10 | 12.66 | 11.83 | 12.17 | 812,817 | +0.00(+0.00%) |
May 18, 2020 | 12.10 | 12.51 | 11.93 | 12.17 | 1,974,893 | +0.79(+6.92%) |
May 15, 2020 | 10.81 | 11.61 | 10.75 | 11.38 | 1,101,504 | +0.39(+3.59%) |
May 14, 2020 | 10.62 | 11.07 | 10.35 | 10.99 | 1,430,370 | +0.05(+0.42%) |
May 13, 2020 | 11.41 | 11.53 | 10.49 | 10.94 | 1,673,302 | -0.42(-3.71%) |
May 12, 2020 | 11.79 | 11.93 | 11.31 | 11.36 | 1,070,273 | -0.32(-2.75%) |
May 11, 2020 | 11.85 | 11.94 | 11.34 | 11.68 | 1,071,415 | -0.37(-3.04%) |
May 08, 2020 | 11.77 | 12.12 | 11.56 | 12.05 | 1,244,349 | +0.59(+5.12%) |
May 07, 2020 | 11.07 | 12.00 | 10.62 | 11.46 | 1,699,569 | +0.87(+8.22%) |
May 06, 2020 | 10.63 | 10.76 | 10.10 | 10.59 | 1,148,588 | +0.17(+1.67%) |
May 05, 2020 | 11.16 | 11.23 | 10.27 | 10.42 | 1,404,452 | +0.19(+1.88%) |
May 04, 2020 | 9.842 | 10.29 | 9.576 | 10.23 | 968,590 | +0.06(+0.54%) |
May 01, 2020 | 10.32 | 10.32 | 9.677 | 10.17 | 938,472 | -0.47(-4.39%) |
Apr 30, 2020 | 11.13 | 11.26 | 10.61 | 10.64 | 1,044,026 | -0.90(-7.78%) |
Apr 29, 2020 | 10.97 | 11.94 | 10.82 | 11.54 | 1,657,848 | +1.20(+11.61%) |
Apr 28, 2020 | 10.53 | 10.84 | 10.16 | 10.34 | 1,155,776 | +0.21(+2.08%) |
Apr 27, 2020 | 9.549 | 10.24 | 9.549 | 10.13 | 1,080,675 | +0.76(+8.12%) |
Apr 24, 2020 | 9.265 | 9.512 | 8.953 | 9.365 | 828,256 | +0.20(+2.20%) |
Apr 23, 2020 | 8.715 | 9.358 | 8.706 | 9.164 | 870,407 | +0.35(+3.95%) |
Apr 22, 2020 | 9.164 | 9.301 | 8.651 | 8.816 | 1,284,419 | -0.28(-3.12%) |
Apr 21, 2020 | 9.237 | 9.469 | 9.026 | 9.100 | 1,012,401 | -0.52(-5.43%) |
Apr 20, 2020 | 9.622 | 9.888 | 9.430 | 9.622 | 984,349 | -0.39(-3.93%) |
Apr 17, 2020 | 9.998 | 10.22 | 9.485 | 10.02 | 1,975,484 | +0.78(+8.43%) |
Apr 16, 2020 | 9.448 | 9.540 | 8.962 | 9.237 | 2,211,885 | -0.28(-2.98%) |
Apr 15, 2020 | 9.824 | 9.824 | 9.301 | 9.521 | 970,873 | -0.82(-7.97%) |
Apr 14, 2020 | 9.778 | 10.45 | 9.778 | 10.35 | 953,142 | +0.79(+8.25%) |
Apr 13, 2020 | 10.64 | 10.66 | 9.457 | 9.558 | 824,342 | -1.24(-11.46%) |
Apr 09, 2020 | 11.12 | 11.49 | 10.54 | 10.79 | 960,733 | +0.20(+1.90%) |
Apr 08, 2020 | 10.20 | 11.11 | 9.924 | 10.59 | 975,031 | +0.57(+5.67%) |
Apr 07, 2020 | 10.49 | 10.68 | 9.773 | 10.03 | 1,410,316 | +0.20(+2.05%) |
Apr 06, 2020 | 9.320 | 9.888 | 9.191 | 9.824 | 1,404,060 | +1.13(+12.96%) |
Apr 03, 2020 | 9.320 | 9.471 | 8.422 | 8.696 | 1,110,671 | -0.63(-6.78%) |
Apr 02, 2020 | 9.292 | 9.663 | 8.797 | 9.329 | 2,196,625 | -0.12(-1.26%) |