Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.80 | 21.76 | 20.00 | 20.96 | 17,449 | -0.32(-1.50%) |
Jun 29, 2020 | 22.56 | 22.56 | 20.80 | 21.28 | 24,982 | -0.56(-2.56%) |
Jun 26, 2020 | 23.68 | 23.68 | 21.76 | 21.84 | 21,593 | -2.00(-8.39%) |
Jun 25, 2020 | 24.32 | 24.48 | 22.72 | 23.84 | 16,685 | -0.32(-1.32%) |
Jun 24, 2020 | 25.12 | 25.28 | 23.36 | 24.16 | 19,431 | -1.12(-4.43%) |
Jun 23, 2020 | 25.28 | 25.60 | 24.48 | 25.28 | 14,585 | -0.16(-0.63%) |
Jun 22, 2020 | 25.92 | 25.92 | 24.32 | 25.44 | 13,895 | +0.00(+0.00%) |
Jun 19, 2020 | 25.76 | 26.40 | 24.80 | 25.44 | 21,981 | -0.48(-1.85%) |
Jun 18, 2020 | 27.68 | 29.60 | 25.12 | 25.92 | 55,336 | +0.32(+1.25%) |
Jun 17, 2020 | 27.04 | 27.20 | 24.32 | 25.60 | 23,746 | -2.24(-8.05%) |
Jun 16, 2020 | 28.00 | 28.00 | 24.48 | 27.84 | 27,056 | +0.48(+1.75%) |
Jun 15, 2020 | 25.60 | 28.64 | 25.60 | 27.36 | 32,971 | +0.64(+2.40%) |
Jun 12, 2020 | 31.36 | 31.36 | 25.60 | 26.72 | 46,418 | +0.16(+0.60%) |
Jun 11, 2020 | 27.68 | 30.08 | 24.80 | 26.56 | 39,807 | -4.96(-15.74%) |
Jun 10, 2020 | 25.60 | 32.00 | 25.12 | 31.52 | 84,325 | +6.56(+26.28%) |
Jun 09, 2020 | 24.80 | 25.60 | 24.00 | 24.96 | 15,709 | +0.16(+0.65%) |
Jun 08, 2020 | 25.28 | 26.24 | 24.00 | 24.80 | 18,642 | -0.48(-1.90%) |
Jun 05, 2020 | 26.88 | 28.48 | 24.80 | 25.28 | 15,918 | -0.48(-1.86%) |
Jun 04, 2020 | 25.28 | 29.28 | 23.52 | 25.76 | 38,811 | +0.80(+3.21%) |
Jun 03, 2020 | 22.88 | 24.96 | 22.72 | 24.96 | 7,179 | +1.76(+7.59%) |
Jun 02, 2020 | 23.52 | 24.32 | 22.56 | 23.20 | 7,511 | -0.16(-0.68%) |
Jun 01, 2020 | 24.16 | 24.16 | 22.08 | 23.36 | 8,376 | +0.00(+0.00%) |
May 29, 2020 | 23.84 | 24.48 | 22.40 | 23.36 | 11,356 | -0.64(-2.67%) |
May 28, 2020 | 24.32 | 25.44 | 23.68 | 24.00 | 9,259 | +0.00(+0.00%) |
May 27, 2020 | 25.60 | 26.24 | 23.52 | 24.00 | 18,529 | -1.28(-5.06%) |
May 26, 2020 | 26.24 | 26.24 | 24.16 | 25.28 | 14,592 | +0.80(+3.27%) |
May 22, 2020 | 26.24 | 26.40 | 23.36 | 24.48 | 28,518 | +1.28(+5.52%) |
May 21, 2020 | 21.76 | 25.76 | 21.12 | 23.20 | 57,100 | +1.76(+8.21%) |
May 20, 2020 | 20.80 | 23.04 | 20.80 | 21.44 | 22,724 | +0.64(+3.08%) |
May 19, 2020 | 19.84 | 20.96 | 19.36 | 20.80 | 11,105 | +0.80(+4.00%) |
May 18, 2020 | 20.32 | 20.48 | 18.88 | 20.00 | 6,219 | +0.16(+0.81%) |
May 15, 2020 | 18.56 | 20.96 | 18.40 | 19.84 | 5,750 | +0.32(+1.64%) |
May 14, 2020 | 20.00 | 21.28 | 18.88 | 19.52 | 8,823 | -1.28(-6.15%) |
May 13, 2020 | 22.08 | 23.20 | 20.00 | 20.80 | 8,948 | -2.56(-10.96%) |
May 12, 2020 | 23.04 | 24.00 | 21.28 | 23.36 | 6,774 | +0.32(+1.39%) |
May 11, 2020 | 22.88 | 24.00 | 21.92 | 23.04 | 6,803 | -0.96(-4.00%) |
May 08, 2020 | 25.76 | 27.04 | 22.40 | 24.00 | 19,581 | -0.96(-3.85%) |
May 07, 2020 | 23.84 | 25.60 | 23.20 | 24.96 | 7,477 | +0.32(+1.30%) |
May 06, 2020 | 23.36 | 24.80 | 22.40 | 24.64 | 8,579 | +1.44(+6.21%) |
May 05, 2020 | 24.64 | 25.28 | 23.04 | 23.20 | 11,727 | -0.32(-1.36%) |
May 04, 2020 | 30.72 | 31.20 | 20.96 | 23.52 | 47,576 | -5.76(-19.67%) |
May 01, 2020 | 32.00 | 32.00 | 28.80 | 29.28 | 4,050 | -1.44(-4.69%) |
Apr 30, 2020 | 30.56 | 34.56 | 28.96 | 30.72 | 11,781 | -0.16(-0.52%) |
Apr 29, 2020 | 34.08 | 34.08 | 28.16 | 30.88 | 12,921 | -0.16(-0.52%) |
Apr 28, 2020 | 32.64 | 33.12 | 30.40 | 31.04 | 4,376 | -1.44(-4.43%) |
Apr 27, 2020 | 31.84 | 34.40 | 30.40 | 32.48 | 12,636 | -2.56(-7.31%) |
Apr 24, 2020 | 38.72 | 39.84 | 32.48 | 35.04 | 25,687 | -2.72(-7.20%) |
Apr 23, 2020 | 50.56 | 55.84 | 34.72 | 37.76 | 55,853 | -2.24(-5.60%) |
Apr 22, 2020 | 42.56 | 45.60 | 38.40 | 40.00 | 5,835 | +0.00(+0.00%) |
Apr 21, 2020 | 56.48 | 57.28 | 35.84 | 40.00 | 17,107 | -18.24(-31.32%) |
Apr 20, 2020 | 94.40 | 94.40 | 47.84 | 58.24 | 92,515 | +11.20(+23.81%) |
Apr 17, 2020 | 44.96 | 53.36 | 44.80 | 47.04 | 5,356 | +2.24(+5.00%) |
Apr 16, 2020 | 52.00 | 56.00 | 40.32 | 44.80 | 5,018 | -8.00(-15.15%) |
Apr 15, 2020 | 50.56 | 57.60 | 41.76 | 52.80 | 11,404 | -3.04(-5.44%) |
Apr 14, 2020 | 64.00 | 70.56 | 52.32 | 55.84 | 27,403 | -8.32(-12.97%) |
Apr 13, 2020 | 21.60 | 125.60 | 21.60 | 64.16 | 251,523 | +44.16(+220.80%) |
Apr 09, 2020 | 20.48 | 20.48 | 17.44 | 20.00 | 825 | +3.68(+22.55%) |
Apr 08, 2020 | 18.56 | 19.04 | 16.32 | 16.32 | 125 | -4.08(-20.02%) |
Apr 07, 2020 | 22.72 | 22.72 | 17.28 | 20.40 | 179 | +0.08(+0.42%) |
Apr 06, 2020 | 20.32 | 20.32 | 20.32 | 26 | +0.00(+0.00%) | |
Apr 03, 2020 | 16.08 | 20.64 | 16.08 | 20.32 | 143 | +3.10(+18.02%) |
Apr 02, 2020 | 18.40 | 18.40 | 16.00 | 17.22 | 249 | -1.02(-5.61%) |