Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.90 | 17.33 | 16.60 | 17.27 | 262,027 | +0.37(+2.19%) |
Jun 29, 2020 | 18.29 | 18.78 | 16.44 | 16.90 | 656,281 | -1.40(-7.65%) |
Jun 26, 2020 | 16.86 | 18.49 | 16.27 | 18.30 | 2,037,500 | +1.76(+10.64%) |
Jun 25, 2020 | 14.26 | 16.65 | 14.26 | 16.54 | 3,815,637 | +2.87(+20.99%) |
Jun 24, 2020 | 14.11 | 14.19 | 13.37 | 13.67 | 370,412 | -0.84(-5.79%) |
Jun 23, 2020 | 13.92 | 14.64 | 13.00 | 14.51 | 382,818 | -0.68(-4.48%) |
Jun 22, 2020 | 15.73 | 15.99 | 15.01 | 15.19 | 106,740 | -0.68(-4.28%) |
Jun 19, 2020 | 15.55 | 16.01 | 14.95 | 15.87 | 380,200 | +0.47(+3.05%) |
Jun 18, 2020 | 14.90 | 15.57 | 14.64 | 15.40 | 197,531 | +0.65(+4.41%) |
Jun 17, 2020 | 15.10 | 15.19 | 14.70 | 14.75 | 114,335 | -0.04(-0.27%) |
Jun 16, 2020 | 15.09 | 15.39 | 14.28 | 14.79 | 119,378 | +0.20(+1.37%) |
Jun 15, 2020 | 14.40 | 14.68 | 14.01 | 14.59 | 177,650 | -0.19(-1.29%) |
Jun 12, 2020 | 14.66 | 15.12 | 14.42 | 14.78 | 124,000 | +0.07(+0.48%) |
Jun 11, 2020 | 14.50 | 15.13 | 14.38 | 14.71 | 187,844 | -0.38(-2.52%) |
Jun 10, 2020 | 14.83 | 15.68 | 14.81 | 15.09 | 174,309 | +0.17(+1.14%) |
Jun 09, 2020 | 14.93 | 15.13 | 14.78 | 14.92 | 123,384 | -0.05(-0.33%) |
Jun 08, 2020 | 15.13 | 15.15 | 14.82 | 14.97 | 127,880 | +0.26(+1.77%) |
Jun 05, 2020 | 15.35 | 15.54 | 14.00 | 14.71 | 351,200 | +0.29(+2.01%) |
Jun 04, 2020 | 14.14 | 14.69 | 14.13 | 14.42 | 130,678 | +0.14(+0.98%) |
Jun 03, 2020 | 13.79 | 14.54 | 13.31 | 14.28 | 172,659 | +1.07(+8.10%) |
Jun 02, 2020 | 12.90 | 13.37 | 12.80 | 13.21 | 124,636 | +0.66(+5.26%) |
Jun 01, 2020 | 12.34 | 13.20 | 12.15 | 12.55 | 129,992 | +0.15(+1.21%) |
May 29, 2020 | 12.30 | 12.89 | 12.01 | 12.40 | 65,500 | -0.04(-0.32%) |
May 28, 2020 | 13.48 | 13.48 | 12.22 | 12.44 | 96,647 | -0.66(-5.00%) |
May 27, 2020 | 12.70 | 13.29 | 12.30 | 13.10 | 105,282 | +0.88(+7.16%) |
May 26, 2020 | 12.39 | 12.66 | 12.09 | 12.22 | 117,551 | +0.46(+3.91%) |
May 22, 2020 | 12.09 | 12.09 | 11.59 | 11.76 | 61,900 | -0.22(-1.84%) |
May 21, 2020 | 11.56 | 12.13 | 11.35 | 11.98 | 78,582 | +0.38(+3.28%) |
May 20, 2020 | 11.63 | 12.01 | 11.35 | 11.60 | 113,845 | +0.26(+2.29%) |
May 19, 2020 | 11.55 | 11.94 | 11.17 | 11.34 | 64,428 | -0.30(-2.58%) |
May 18, 2020 | 11.10 | 11.71 | 10.93 | 11.64 | 178,684 | +0.81(+7.48%) |
May 15, 2020 | 10.24 | 10.91 | 10.05 | 10.83 | 207,500 | +0.64(+6.28%) |
May 14, 2020 | 10.59 | 10.59 | 8.960 | 10.19 | 293,862 | +1.09(+11.98%) |
May 13, 2020 | 9.900 | 9.900 | 8.980 | 9.100 | 355,802 | -0.89(-8.91%) |
May 12, 2020 | 10.48 | 10.60 | 9.660 | 9.990 | 197,482 | -0.50(-4.77%) |
May 11, 2020 | 10.95 | 11.05 | 10.37 | 10.49 | 122,307 | -0.55(-4.98%) |
May 08, 2020 | 10.63 | 11.43 | 10.31 | 11.04 | 156,600 | +0.73(+7.08%) |
May 07, 2020 | 10.12 | 10.55 | 10.03 | 10.31 | 138,214 | +0.30(+3.00%) |
May 06, 2020 | 10.39 | 10.39 | 9.800 | 10.01 | 144,431 | -0.23(-2.29%) |
May 05, 2020 | 10.45 | 10.64 | 10.24 | 10.24 | 176,244 | -0.01(-0.05%) |
May 04, 2020 | 10.33 | 10.45 | 9.970 | 10.25 | 127,549 | -0.13(-1.25%) |
May 01, 2020 | 10.01 | 10.90 | 9.695 | 10.38 | 109,000 | +0.36(+3.59%) |
Apr 30, 2020 | 9.790 | 10.10 | 9.130 | 10.02 | 125,228 | -0.02(-0.20%) |
Apr 29, 2020 | 9.980 | 10.30 | 9.430 | 10.04 | 195,195 | +0.44(+4.58%) |
Apr 28, 2020 | 9.990 | 10.00 | 9.530 | 9.600 | 101,904 | -0.05(-0.52%) |
Apr 27, 2020 | 9.910 | 9.910 | 9.160 | 9.650 | 114,049 | +0.00(+0.00%) |
Apr 24, 2020 | 9.500 | 9.945 | 9.280 | 9.650 | 70,000 | +0.11(+1.15%) |
Apr 23, 2020 | 9.810 | 10.12 | 9.460 | 9.540 | 95,634 | -0.12(-1.24%) |
Apr 22, 2020 | 9.360 | 9.780 | 9.120 | 9.660 | 127,158 | +0.32(+3.43%) |
Apr 21, 2020 | 9.240 | 10.13 | 8.890 | 9.340 | 96,478 | -0.23(-2.40%) |
Apr 20, 2020 | 9.960 | 10.67 | 8.720 | 9.570 | 203,424 | -0.66(-6.45%) |
Apr 17, 2020 | 10.23 | 10.77 | 9.850 | 10.23 | 187,900 | +0.29(+2.92%) |
Apr 16, 2020 | 9.980 | 9.980 | 9.260 | 9.940 | 95,521 | -0.13(-1.29%) |
Apr 15, 2020 | 10.19 | 11.10 | 9.480 | 10.07 | 57,900 | -0.64(-5.98%) |
Apr 14, 2020 | 10.91 | 11.12 | 10.41 | 10.71 | 102,523 | +0.02(+0.19%) |
Apr 13, 2020 | 10.89 | 11.13 | 10.12 | 10.69 | 95,452 | -0.26(-2.37%) |
Apr 09, 2020 | 10.79 | 11.32 | 10.56 | 10.95 | 118,000 | +0.41(+3.89%) |
Apr 08, 2020 | 10.13 | 10.55 | 9.570 | 10.54 | 323,231 | +0.57(+5.72%) |
Apr 07, 2020 | 10.21 | 10.84 | 9.650 | 9.970 | 317,142 | +0.02(+0.20%) |
Apr 06, 2020 | 9.160 | 10.18 | 9.160 | 9.950 | 157,403 | +1.03(+11.55%) |
Apr 03, 2020 | 9.330 | 10.72 | 8.350 | 8.920 | 289,600 | -0.44(-4.70%) |
Apr 02, 2020 | 9.180 | 9.850 | 9.000 | 9.360 | 239,640 | +0.11(+1.19%) |