Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.64 | 15.16 | 14.56 | 15.08 | 316,994 | +0.78(+5.43%) |
Jun 29, 2020 | 14.01 | 14.30 | 13.63 | 14.30 | 136,782 | +0.27(+1.92%) |
Jun 26, 2020 | 14.56 | 14.67 | 13.96 | 14.03 | 146,520 | -0.61(-4.15%) |
Jun 25, 2020 | 14.44 | 14.64 | 13.94 | 14.64 | 137,737 | +0.23(+1.59%) |
Jun 24, 2020 | 14.83 | 15.05 | 14.18 | 14.41 | 159,968 | -0.65(-4.32%) |
Jun 23, 2020 | 15.33 | 15.37 | 15.06 | 15.06 | 202,686 | +0.00(+0.02%) |
Jun 22, 2020 | 14.82 | 15.10 | 14.53 | 15.06 | 142,524 | +0.27(+1.83%) |
Jun 19, 2020 | 15.27 | 15.36 | 14.71 | 14.79 | 171,111 | -0.13(-0.87%) |
Jun 18, 2020 | 14.87 | 15.01 | 14.78 | 14.92 | 97,164 | -0.05(-0.33%) |
Jun 17, 2020 | 14.94 | 15.25 | 14.81 | 14.97 | 174,698 | +0.19(+1.28%) |
Jun 16, 2020 | 15.18 | 15.18 | 14.31 | 14.78 | 296,231 | +0.45(+3.13%) |
Jun 15, 2020 | 13.44 | 14.35 | 13.33 | 14.33 | 216,419 | +0.37(+2.64%) |
Jun 12, 2020 | 14.49 | 14.56 | 13.39 | 13.96 | 260,683 | +0.27(+2.00%) |
Jun 11, 2020 | 14.95 | 15.04 | 13.64 | 13.69 | 424,328 | -2.02(-12.84%) |
Jun 10, 2020 | 15.53 | 16.01 | 15.53 | 15.70 | 417,893 | +0.24(+1.55%) |
Jun 09, 2020 | 15.05 | 15.64 | 15.04 | 15.47 | 181,337 | +0.03(+0.19%) |
Jun 08, 2020 | 15.70 | 15.70 | 15.07 | 15.44 | 236,419 | -0.09(-0.59%) |
Jun 05, 2020 | 15.32 | 15.89 | 15.32 | 15.53 | 263,495 | +0.73(+4.91%) |
Jun 04, 2020 | 14.46 | 15.06 | 14.33 | 14.80 | 209,009 | +0.27(+1.83%) |
Jun 03, 2020 | 14.27 | 14.66 | 14.27 | 14.53 | 185,093 | +0.52(+3.73%) |
Jun 02, 2020 | 13.60 | 14.02 | 13.40 | 14.01 | 102,835 | +0.45(+3.34%) |
Jun 01, 2020 | 13.71 | 13.71 | 13.37 | 13.56 | 256,132 | -0.18(-1.29%) |
May 29, 2020 | 13.14 | 13.85 | 13.08 | 13.74 | 281,169 | +0.69(+5.33%) |
May 28, 2020 | 13.49 | 13.79 | 12.93 | 13.04 | 132,346 | -0.59(-4.33%) |
May 27, 2020 | 13.43 | 13.65 | 12.44 | 13.63 | 283,012 | +0.37(+2.82%) |
May 26, 2020 | 13.91 | 13.91 | 13.24 | 13.26 | 150,220 | +0.03(+0.21%) |
May 22, 2020 | 13.09 | 13.23 | 12.78 | 13.23 | 176,734 | +0.22(+1.68%) |
May 21, 2020 | 13.73 | 13.73 | 12.99 | 13.01 | 247,605 | -0.69(-5.03%) |
May 20, 2020 | 13.36 | 13.84 | 13.33 | 13.70 | 190,403 | +0.86(+6.71%) |
May 19, 2020 | 12.88 | 13.32 | 12.81 | 12.84 | 151,329 | +0.03(+0.21%) |
May 18, 2020 | 12.48 | 12.92 | 12.44 | 12.81 | 262,993 | +0.94(+7.88%) |
May 15, 2020 | 11.47 | 11.88 | 11.25 | 11.88 | 170,709 | -0.29(-2.35%) |
May 14, 2020 | 11.31 | 12.16 | 11.02 | 12.16 | 166,773 | +0.65(+5.64%) |
May 13, 2020 | 12.08 | 12.19 | 11.20 | 11.51 | 133,924 | -0.40(-3.32%) |
May 12, 2020 | 12.91 | 12.91 | 11.91 | 11.91 | 107,904 | -0.73(-5.75%) |
May 11, 2020 | 12.34 | 12.82 | 12.32 | 12.63 | 141,239 | +0.14(+1.16%) |
May 08, 2020 | 12.15 | 12.49 | 12.08 | 12.49 | 185,169 | +0.60(+5.07%) |
May 07, 2020 | 12.03 | 12.11 | 11.84 | 11.89 | 56,294 | +0.21(+1.79%) |
May 06, 2020 | 11.62 | 12.01 | 11.61 | 11.68 | 180,301 | +0.25(+2.22%) |
May 05, 2020 | 11.34 | 11.73 | 11.30 | 11.42 | 181,852 | +0.37(+3.38%) |
May 04, 2020 | 10.57 | 11.09 | 10.57 | 11.05 | 146,075 | +0.19(+1.72%) |
May 01, 2020 | 11.45 | 11.52 | 10.78 | 10.86 | 190,391 | -1.11(-9.27%) |
Apr 30, 2020 | 12.73 | 12.73 | 11.94 | 11.97 | 194,745 | -0.79(-6.20%) |
Apr 29, 2020 | 12.14 | 12.84 | 12.07 | 12.77 | 250,228 | +1.05(+8.99%) |
Apr 28, 2020 | 12.33 | 12.38 | 11.70 | 11.71 | 213,708 | -0.19(-1.59%) |
Apr 27, 2020 | 11.96 | 12.10 | 11.79 | 11.90 | 211,274 | +0.26(+2.27%) |
Apr 24, 2020 | 11.15 | 11.66 | 11.00 | 11.64 | 113,270 | +0.41(+3.64%) |
Apr 23, 2020 | 11.45 | 11.70 | 11.23 | 11.23 | 194,038 | -0.27(-2.31%) |
Apr 22, 2020 | 11.01 | 11.58 | 10.82 | 11.50 | 154,385 | +1.20(+11.64%) |
Apr 21, 2020 | 11.14 | 11.14 | 10.21 | 10.30 | 287,909 | -1.10(-9.62%) |
Apr 20, 2020 | 11.69 | 11.88 | 11.39 | 11.39 | 167,761 | -0.53(-4.41%) |
Apr 17, 2020 | 12.26 | 12.28 | 11.65 | 11.92 | 223,730 | +0.07(+0.63%) |
Apr 16, 2020 | 11.60 | 11.88 | 11.30 | 11.84 | 346,263 | +0.60(+5.31%) |
Apr 15, 2020 | 11.37 | 11.51 | 11.01 | 11.25 | 264,704 | -0.62(-5.19%) |
Apr 14, 2020 | 11.37 | 11.86 | 11.33 | 11.86 | 632,907 | +0.93(+8.49%) |
Apr 13, 2020 | 10.44 | 10.95 | 10.33 | 10.93 | 234,089 | +0.37(+3.55%) |
Apr 09, 2020 | 11.35 | 11.43 | 10.32 | 10.56 | 442,238 | -0.51(-4.62%) |
Apr 08, 2020 | 10.71 | 11.12 | 10.50 | 11.07 | 285,185 | +0.61(+5.86%) |
Apr 07, 2020 | 11.34 | 11.34 | 10.46 | 10.46 | 550,288 | -0.05(-0.47%) |
Apr 06, 2020 | 9.485 | 10.59 | 9.485 | 10.51 | 528,039 | +1.68(+19.07%) |
Apr 03, 2020 | 9.102 | 9.348 | 8.567 | 8.823 | 308,884 | -0.38(-4.11%) |
Apr 02, 2020 | 8.340 | 9.202 | 8.340 | 9.202 | 241,275 | +0.58(+6.70%) |