Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.84 | 18.76 | 17.57 | 18.55 | 159,526 | +0.43(+2.39%) |
Jun 29, 2020 | 17.43 | 18.53 | 17.25 | 18.12 | 171,509 | +1.13(+6.67%) |
Jun 26, 2020 | 17.66 | 17.73 | 16.53 | 16.99 | 424,247 | -0.97(-5.38%) |
Jun 25, 2020 | 17.32 | 18.01 | 17.10 | 17.95 | 290,879 | +0.27(+1.50%) |
Jun 24, 2020 | 18.29 | 18.35 | 17.31 | 17.69 | 174,235 | -1.15(-6.12%) |
Jun 23, 2020 | 19.43 | 19.43 | 18.35 | 18.84 | 194,801 | -0.16(-0.83%) |
Jun 22, 2020 | 18.81 | 19.16 | 18.30 | 19.00 | 143,302 | -0.08(-0.41%) |
Jun 19, 2020 | 19.92 | 20.09 | 18.71 | 19.08 | 326,766 | -0.32(-1.63%) |
Jun 18, 2020 | 18.26 | 19.46 | 17.97 | 19.39 | 343,528 | +1.26(+6.95%) |
Jun 17, 2020 | 18.84 | 20.29 | 18.10 | 18.13 | 383,093 | +0.46(+2.62%) |
Jun 16, 2020 | 17.35 | 18.27 | 17.07 | 17.67 | 312,771 | +0.96(+5.72%) |
Jun 15, 2020 | 15.88 | 16.84 | 15.65 | 16.71 | 201,720 | -0.30(-1.74%) |
Jun 12, 2020 | 17.34 | 17.96 | 16.31 | 17.01 | 229,894 | +0.89(+5.50%) |
Jun 11, 2020 | 16.87 | 17.76 | 15.96 | 16.12 | 251,198 | -2.50(-13.43%) |
Jun 10, 2020 | 20.76 | 20.76 | 18.51 | 18.62 | 350,841 | -2.39(-11.39%) |
Jun 09, 2020 | 21.95 | 22.15 | 20.19 | 21.02 | 214,301 | -1.37(-6.11%) |
Jun 08, 2020 | 21.48 | 22.44 | 21.48 | 22.38 | 294,674 | +1.49(+7.12%) |
Jun 05, 2020 | 21.20 | 22.20 | 20.79 | 20.90 | 265,129 | +0.89(+4.43%) |
Jun 04, 2020 | 18.49 | 20.47 | 18.27 | 20.01 | 315,365 | +1.41(+7.57%) |
Jun 03, 2020 | 18.05 | 18.82 | 17.56 | 18.60 | 264,064 | +1.07(+6.12%) |
Jun 02, 2020 | 17.43 | 17.87 | 17.05 | 17.53 | 327,451 | +0.32(+1.89%) |
Jun 01, 2020 | 16.42 | 17.78 | 16.15 | 17.20 | 238,627 | +0.89(+5.43%) |
May 29, 2020 | 16.43 | 17.04 | 15.77 | 16.32 | 418,764 | -0.28(-1.66%) |
May 28, 2020 | 18.63 | 18.63 | 16.44 | 16.59 | 301,832 | -1.42(-7.87%) |
May 27, 2020 | 17.59 | 18.14 | 17.01 | 18.01 | 284,946 | +1.10(+6.52%) |
May 26, 2020 | 16.54 | 17.22 | 15.91 | 16.91 | 487,993 | +1.17(+7.45%) |
May 22, 2020 | 15.80 | 15.92 | 15.43 | 15.74 | 270,714 | +0.03(+0.19%) |
May 21, 2020 | 16.05 | 16.13 | 15.42 | 15.71 | 317,073 | +0.11(+0.69%) |
May 20, 2020 | 15.05 | 16.00 | 14.80 | 15.60 | 321,603 | +0.96(+6.52%) |
May 19, 2020 | 13.96 | 15.22 | 13.43 | 14.64 | 384,483 | +0.58(+4.13%) |
May 18, 2020 | 12.70 | 14.17 | 12.70 | 14.06 | 294,762 | +2.29(+19.50%) |
May 15, 2020 | 11.98 | 12.06 | 11.41 | 11.77 | 179,528 | -0.11(-0.91%) |
May 14, 2020 | 11.26 | 12.18 | 10.74 | 11.88 | 240,660 | +0.06(+0.50%) |
May 13, 2020 | 13.05 | 13.54 | 11.63 | 11.82 | 270,963 | -1.34(-10.18%) |
May 12, 2020 | 15.17 | 15.17 | 13.10 | 13.16 | 362,462 | -1.88(-12.51%) |
May 11, 2020 | 14.74 | 15.08 | 13.55 | 15.04 | 281,130 | -0.23(-1.48%) |
May 08, 2020 | 13.59 | 15.33 | 13.47 | 15.26 | 251,218 | +2.16(+16.45%) |
May 07, 2020 | 12.43 | 13.68 | 12.42 | 13.11 | 252,421 | +0.85(+6.91%) |
May 06, 2020 | 13.24 | 13.53 | 12.21 | 12.26 | 151,798 | -0.81(-6.18%) |
May 05, 2020 | 13.88 | 14.44 | 12.94 | 13.07 | 240,316 | -0.46(-3.42%) |
May 04, 2020 | 13.01 | 14.40 | 12.87 | 13.53 | 299,457 | +0.03(+0.22%) |
May 01, 2020 | 14.97 | 15.55 | 13.33 | 13.50 | 358,752 | -2.02(-13.01%) |
Apr 30, 2020 | 15.35 | 15.97 | 14.90 | 15.52 | 453,530 | -0.43(-2.72%) |
Apr 29, 2020 | 13.78 | 16.09 | 13.41 | 15.95 | 554,656 | +2.83(+21.53%) |
Apr 28, 2020 | 11.82 | 13.70 | 11.71 | 13.13 | 405,552 | +1.58(+13.64%) |
Apr 27, 2020 | 10.90 | 11.79 | 10.83 | 11.55 | 224,879 | +0.53(+4.83%) |
Apr 24, 2020 | 11.47 | 11.47 | 10.29 | 11.02 | 162,367 | -0.15(-1.32%) |
Apr 23, 2020 | 10.64 | 11.31 | 10.64 | 11.17 | 401,722 | +0.59(+5.59%) |
Apr 22, 2020 | 10.83 | 10.95 | 10.35 | 10.58 | 172,562 | +0.19(+1.80%) |
Apr 21, 2020 | 10.49 | 10.97 | 10.20 | 10.39 | 227,093 | -0.52(-4.78%) |
Apr 20, 2020 | 11.44 | 11.66 | 10.78 | 10.91 | 205,703 | -0.97(-8.13%) |
Apr 17, 2020 | 11.56 | 12.16 | 11.56 | 11.88 | 200,751 | +0.77(+6.91%) |
Apr 16, 2020 | 11.93 | 11.93 | 10.69 | 11.11 | 274,860 | -0.72(-6.08%) |
Apr 15, 2020 | 12.49 | 12.67 | 11.82 | 11.83 | 212,324 | -1.56(-11.63%) |
Apr 14, 2020 | 13.51 | 13.97 | 13.11 | 13.38 | 248,902 | +0.38(+2.95%) |
Apr 13, 2020 | 13.59 | 13.95 | 12.76 | 13.00 | 286,632 | -0.62(-4.56%) |
Apr 09, 2020 | 13.69 | 15.26 | 13.11 | 13.62 | 405,462 | +0.02(+0.14%) |
Apr 08, 2020 | 10.85 | 14.12 | 10.56 | 13.60 | 452,999 | +3.19(+30.65%) |
Apr 07, 2020 | 11.10 | 11.82 | 10.33 | 10.41 | 381,419 | +0.05(+0.48%) |
Apr 06, 2020 | 8.863 | 10.39 | 8.863 | 10.36 | 299,335 | +2.11(+25.54%) |
Apr 03, 2020 | 9.306 | 9.523 | 8.125 | 8.253 | 286,453 | -1.07(-11.51%) |
Apr 02, 2020 | 9.690 | 10.19 | 9.080 | 9.326 | 211,212 | -0.59(-5.96%) |