Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.87 | 13.15 | 12.58 | 12.92 | 209,974 | -0.07(-0.53%) |
Jun 29, 2020 | 12.17 | 13.13 | 11.90 | 12.99 | 348,265 | +0.96(+8.02%) |
Jun 26, 2020 | 12.32 | 12.32 | 11.49 | 12.02 | 404,281 | -0.19(-1.59%) |
Jun 25, 2020 | 12.01 | 12.35 | 11.75 | 12.22 | 294,307 | +0.05(+0.40%) |
Jun 24, 2020 | 12.60 | 12.81 | 12.00 | 12.17 | 311,085 | -0.69(-5.38%) |
Jun 23, 2020 | 13.33 | 13.33 | 12.29 | 12.86 | 298,396 | -0.18(-1.42%) |
Jun 22, 2020 | 13.63 | 13.64 | 12.71 | 13.05 | 381,536 | -0.51(-3.74%) |
Jun 19, 2020 | 14.40 | 15.25 | 13.45 | 13.55 | 678,116 | -0.51(-3.60%) |
Jun 18, 2020 | 13.66 | 14.21 | 13.39 | 14.06 | 303,880 | +0.11(+0.77%) |
Jun 17, 2020 | 14.86 | 14.86 | 13.73 | 13.95 | 320,867 | -0.74(-5.04%) |
Jun 16, 2020 | 15.77 | 15.86 | 14.55 | 14.69 | 414,689 | -0.07(-0.46%) |
Jun 15, 2020 | 14.16 | 15.00 | 14.04 | 14.76 | 258,046 | -0.19(-1.30%) |
Jun 12, 2020 | 14.82 | 15.47 | 14.32 | 14.95 | 384,252 | +0.70(+4.92%) |
Jun 11, 2020 | 14.59 | 15.26 | 14.21 | 14.25 | 397,151 | -1.44(-9.18%) |
Jun 10, 2020 | 17.69 | 17.96 | 15.66 | 15.69 | 514,577 | -1.98(-11.18%) |
Jun 09, 2020 | 17.85 | 18.16 | 16.72 | 17.67 | 433,494 | -0.78(-4.22%) |
Jun 08, 2020 | 18.74 | 19.59 | 18.18 | 18.45 | 360,059 | +1.20(+6.94%) |
Jun 05, 2020 | 16.28 | 18.41 | 15.96 | 17.25 | 749,193 | +1.74(+11.24%) |
Jun 04, 2020 | 14.87 | 15.68 | 14.38 | 15.51 | 494,404 | +0.62(+4.19%) |
Jun 03, 2020 | 14.59 | 15.25 | 14.38 | 14.89 | 661,424 | +0.70(+4.94%) |
Jun 02, 2020 | 13.48 | 14.28 | 13.43 | 14.19 | 366,664 | +0.90(+6.74%) |
Jun 01, 2020 | 13.15 | 13.75 | 12.93 | 13.29 | 218,323 | +0.17(+1.26%) |
May 29, 2020 | 13.50 | 13.83 | 13.12 | 13.12 | 435,814 | -0.65(-4.73%) |
May 28, 2020 | 14.63 | 14.63 | 13.71 | 13.78 | 399,328 | -0.76(-5.22%) |
May 27, 2020 | 13.82 | 14.57 | 13.40 | 14.54 | 477,962 | +1.28(+9.62%) |
May 26, 2020 | 12.45 | 13.45 | 12.22 | 13.26 | 504,313 | +1.44(+12.19%) |
May 22, 2020 | 11.97 | 12.12 | 11.62 | 11.82 | 171,326 | -0.08(-0.65%) |
May 21, 2020 | 11.70 | 11.94 | 11.48 | 11.90 | 348,382 | +0.21(+1.83%) |
May 20, 2020 | 11.62 | 11.83 | 11.47 | 11.68 | 274,000 | +0.23(+2.04%) |
May 19, 2020 | 11.38 | 11.91 | 11.20 | 11.45 | 359,383 | -0.04(-0.34%) |
May 18, 2020 | 11.41 | 11.91 | 11.31 | 11.49 | 583,469 | +0.89(+8.36%) |
May 15, 2020 | 10.51 | 10.73 | 10.16 | 10.60 | 365,763 | +0.09(+0.83%) |
May 14, 2020 | 10.04 | 10.85 | 9.346 | 10.51 | 327,952 | +0.21(+2.08%) |
May 13, 2020 | 10.90 | 10.96 | 10.17 | 10.30 | 284,981 | -0.81(-7.27%) |
May 12, 2020 | 11.68 | 11.93 | 11.05 | 11.11 | 266,332 | -0.51(-4.36%) |
May 11, 2020 | 12.17 | 12.36 | 11.37 | 11.61 | 301,187 | -0.76(-6.14%) |
May 08, 2020 | 12.15 | 12.43 | 11.97 | 12.37 | 316,974 | +0.69(+5.92%) |
May 07, 2020 | 11.95 | 12.38 | 11.67 | 11.68 | 332,977 | +0.04(+0.33%) |
May 06, 2020 | 12.19 | 12.27 | 11.49 | 11.64 | 321,625 | -0.66(-5.38%) |
May 05, 2020 | 14.32 | 14.32 | 12.30 | 12.31 | 432,622 | -0.85(-6.44%) |
May 04, 2020 | 13.01 | 14.07 | 12.84 | 13.15 | 341,812 | -0.33(-2.45%) |
May 01, 2020 | 13.71 | 13.86 | 13.08 | 13.48 | 438,484 | -0.67(-4.75%) |
Apr 30, 2020 | 15.08 | 15.08 | 13.82 | 14.16 | 467,961 | -1.25(-8.09%) |
Apr 29, 2020 | 15.36 | 15.98 | 15.18 | 15.40 | 231,774 | +0.87(+5.96%) |
Apr 28, 2020 | 14.02 | 14.69 | 13.67 | 14.54 | 196,361 | +1.11(+8.27%) |
Apr 27, 2020 | 13.04 | 13.67 | 12.90 | 13.43 | 226,164 | +0.62(+4.87%) |
Apr 24, 2020 | 13.01 | 13.17 | 12.58 | 12.80 | 175,126 | -0.39(-2.95%) |
Apr 23, 2020 | 13.00 | 13.98 | 13.00 | 13.19 | 219,062 | +0.26(+2.03%) |
Apr 22, 2020 | 13.64 | 13.70 | 12.76 | 12.93 | 272,747 | -0.52(-3.84%) |
Apr 21, 2020 | 12.66 | 13.66 | 12.66 | 13.45 | 229,580 | +0.42(+3.21%) |
Apr 20, 2020 | 13.16 | 13.94 | 12.95 | 13.03 | 256,897 | -1.19(-8.36%) |
Apr 17, 2020 | 13.45 | 14.32 | 13.14 | 14.21 | 289,652 | +1.85(+14.96%) |
Apr 16, 2020 | 13.12 | 13.29 | 12.09 | 12.36 | 274,852 | -0.66(-5.08%) |
Apr 15, 2020 | 12.92 | 13.25 | 12.39 | 13.03 | 296,711 | +0.59(+4.78%) |
Apr 14, 2020 | 12.82 | 13.83 | 12.11 | 12.43 | 345,242 | +0.10(+0.79%) |
Apr 13, 2020 | 12.78 | 12.85 | 11.84 | 12.34 | 261,364 | -0.39(-3.06%) |
Apr 09, 2020 | 12.69 | 13.32 | 11.91 | 12.72 | 335,360 | +0.52(+4.23%) |
Apr 08, 2020 | 11.64 | 12.51 | 11.28 | 12.21 | 503,130 | +0.99(+8.85%) |
Apr 07, 2020 | 11.39 | 12.10 | 10.72 | 11.22 | 609,369 | +0.55(+5.11%) |
Apr 06, 2020 | 9.979 | 10.86 | 9.941 | 10.67 | 498,937 | +1.17(+12.29%) |
Apr 03, 2020 | 10.13 | 10.69 | 9.307 | 9.502 | 386,614 | -0.55(-5.52%) |
Apr 02, 2020 | 11.41 | 11.59 | 9.765 | 10.06 | 311,737 | -1.17(-10.41%) |