Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.15 | 15.15 | 15.15 | 0 | +0.08(+0.53%) | |
Jun 29, 2020 | 15.06 | 15.15 | 14.85 | 15.07 | 886,657 | +0.00(+0.00%) |
Jun 26, 2020 | 14.53 | 15.10 | 14.43 | 15.07 | 851,518 | +0.41(+2.80%) |
Jun 25, 2020 | 14.52 | 14.78 | 14.46 | 14.66 | 618,245 | +0.05(+0.34%) |
Jun 24, 2020 | 15.08 | 15.22 | 14.42 | 14.61 | 657,372 | -0.65(-4.26%) |
Jun 23, 2020 | 15.33 | 15.33 | 14.90 | 15.26 | 1,016,800 | +0.15(+0.99%) |
Jun 22, 2020 | 14.77 | 15.31 | 14.51 | 15.11 | 1,314,382 | +0.48(+3.28%) |
Jun 19, 2020 | 13.58 | 14.75 | 13.49 | 14.63 | 2,321,183 | +1.27(+9.51%) |
Jun 18, 2020 | 13.59 | 13.72 | 13.23 | 13.36 | 623,098 | -0.35(-2.55%) |
Jun 17, 2020 | 13.32 | 13.87 | 13.30 | 13.71 | 982,655 | +0.43(+3.24%) |
Jun 16, 2020 | 12.99 | 13.40 | 12.80 | 13.28 | 1,193,864 | +0.18(+1.37%) |
Jun 15, 2020 | 12.76 | 13.17 | 12.44 | 13.10 | 781,502 | +0.04(+0.31%) |
Jun 12, 2020 | 13.97 | 13.99 | 12.99 | 13.06 | 966,895 | -0.68(-4.95%) |
Jun 11, 2020 | 13.85 | 14.04 | 13.60 | 13.74 | 1,119,858 | -0.09(-0.65%) |
Jun 10, 2020 | 13.35 | 13.90 | 12.91 | 13.83 | 1,521,614 | +0.61(+4.61%) |
Jun 09, 2020 | 12.67 | 13.38 | 12.52 | 13.22 | 824,416 | +0.72(+5.76%) |
Jun 08, 2020 | 12.71 | 12.73 | 12.14 | 12.50 | 843,229 | +0.23(+1.87%) |
Jun 05, 2020 | 12.04 | 12.35 | 11.78 | 12.27 | 780,447 | -0.18(-1.45%) |
Jun 04, 2020 | 12.58 | 12.78 | 12.32 | 12.45 | 669,350 | +0.09(+0.73%) |
Jun 03, 2020 | 13.10 | 13.18 | 12.29 | 12.36 | 850,489 | -1.03(-7.69%) |
Jun 02, 2020 | 13.75 | 13.75 | 13.14 | 13.39 | 639,993 | -0.38(-2.76%) |
Jun 01, 2020 | 13.97 | 14.04 | 13.60 | 13.77 | 711,464 | -0.20(-1.43%) |
May 29, 2020 | 14.00 | 14.11 | 13.73 | 13.97 | 1,762,704 | +0.25(+1.82%) |
May 28, 2020 | 13.57 | 13.83 | 13.42 | 13.72 | 1,117,328 | +0.39(+2.93%) |
May 27, 2020 | 12.91 | 13.37 | 12.72 | 13.33 | 913,408 | +0.07(+0.53%) |
May 26, 2020 | 13.70 | 13.75 | 13.03 | 13.26 | 641,483 | -0.54(-3.91%) |
May 25, 2020 | 13.83 | 13.94 | 13.52 | 13.80 | 153,381 | -0.04(-0.29%) |
May 22, 2020 | 13.70 | 14.24 | 13.70 | 13.84 | 760,990 | +0.32(+2.37%) |
May 21, 2020 | 13.49 | 13.64 | 13.09 | 13.52 | 623,442 | -0.10(-0.73%) |
May 20, 2020 | 13.79 | 13.81 | 13.49 | 13.62 | 764,992 | -0.06(-0.44%) |
May 19, 2020 | 13.24 | 13.73 | 13.05 | 13.68 | 1,451,054 | +0.08(+0.59%) |
May 15, 2020 | 13.60 | 13.60 | 13.60 | 0 | +0.72(+5.59%) | |
May 14, 2020 | 12.39 | 12.91 | 12.24 | 12.88 | 782,741 | +0.52(+4.21%) |
May 13, 2020 | 12.76 | 12.86 | 12.18 | 12.36 | 631,252 | -0.24(-1.90%) |
May 12, 2020 | 12.56 | 12.92 | 12.51 | 12.60 | 436,385 | +0.15(+1.20%) |
May 11, 2020 | 12.86 | 13.02 | 12.20 | 12.45 | 461,939 | -0.42(-3.26%) |
May 08, 2020 | 12.68 | 13.17 | 12.63 | 12.87 | 980,929 | +0.24(+1.90%) |
May 07, 2020 | 12.74 | 12.82 | 12.41 | 12.63 | 976,645 | +0.07(+0.56%) |
May 06, 2020 | 12.38 | 12.61 | 12.16 | 12.56 | 948,791 | +0.06(+0.48%) |
May 05, 2020 | 12.33 | 12.53 | 11.69 | 12.50 | 1,167,270 | -0.02(-0.16%) |
May 04, 2020 | 12.19 | 12.60 | 11.79 | 12.52 | 931,315 | +0.80(+6.83%) |
May 01, 2020 | 10.66 | 11.80 | 10.65 | 11.72 | 927,829 | +0.59(+5.30%) |
Apr 30, 2020 | 11.30 | 11.64 | 11.10 | 11.13 | 686,751 | -0.40(-3.47%) |
Apr 29, 2020 | 11.31 | 11.61 | 11.21 | 11.53 | 1,023,985 | +0.01(+0.09%) |
Apr 28, 2020 | 11.72 | 11.94 | 11.35 | 11.52 | 826,734 | -0.32(-2.70%) |
Apr 27, 2020 | 12.34 | 12.34 | 11.69 | 11.84 | 1,095,669 | -0.50(-4.05%) |
Apr 24, 2020 | 11.91 | 12.38 | 11.49 | 12.34 | 1,281,060 | +0.61(+5.20%) |
Apr 23, 2020 | 11.00 | 11.88 | 10.99 | 11.73 | 1,513,370 | +0.80(+7.32%) |
Apr 22, 2020 | 10.25 | 10.97 | 10.13 | 10.93 | 984,374 | +0.97(+9.74%) |
Apr 21, 2020 | 9.810 | 10.21 | 9.600 | 9.960 | 507,610 | -0.08(-0.80%) |
Apr 20, 2020 | 9.700 | 10.15 | 9.560 | 10.04 | 1,157,200 | +0.31(+3.19%) |
Apr 17, 2020 | 9.540 | 9.980 | 9.380 | 9.730 | 3,334,926 | -0.16(-1.62%) |
Apr 16, 2020 | 9.450 | 10.10 | 9.420 | 9.890 | 1,120,225 | +0.47(+4.99%) |
Apr 15, 2020 | 9.530 | 9.700 | 8.910 | 9.420 | 1,176,283 | -0.35(-3.58%) |
Apr 14, 2020 | 9.940 | 10.62 | 9.560 | 9.770 | 1,473,442 | +0.00(+0.00%) |
Apr 13, 2020 | 9.300 | 9.840 | 8.590 | 9.770 | 1,941,131 | +0.50(+5.39%) |
Apr 09, 2020 | 9.270 | 9.270 | 9.270 | 0 | +0.63(+7.29%) | |
Apr 08, 2020 | 8.660 | 8.870 | 8.280 | 8.640 | 962,889 | +0.10(+1.17%) |
Apr 07, 2020 | 8.960 | 8.970 | 8.510 | 8.540 | 996,671 | -0.42(-4.69%) |
Apr 06, 2020 | 8.940 | 9.190 | 8.710 | 8.960 | 1,134,260 | +0.25(+2.87%) |
Apr 03, 2020 | 8.840 | 9.190 | 8.610 | 8.710 | 1,080,595 | -0.11(-1.25%) |
Apr 02, 2020 | 8.910 | 9.170 | 8.780 | 8.820 | 774,375 | +0.04(+0.46%) |