Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.51 | 12.53 | 12.22 | 12.37 | 1,376,571 | -0.14(-1.11%) |
Jun 29, 2020 | 12.02 | 12.91 | 11.71 | 12.51 | 2,136,322 | +0.71(+6.06%) |
Jun 26, 2020 | 9.858 | 12.85 | 9.580 | 11.79 | 8,528,397 | +1.80(+17.97%) |
Jun 25, 2020 | 9.659 | 9.997 | 9.530 | 9.997 | 905,361 | +0.28(+2.86%) |
Jun 24, 2020 | 9.987 | 10.08 | 9.649 | 9.719 | 2,064,571 | -0.48(-4.67%) |
Jun 23, 2020 | 10.42 | 10.49 | 10.11 | 10.20 | 1,094,506 | -0.02(-0.19%) |
Jun 22, 2020 | 9.937 | 10.21 | 9.788 | 10.21 | 1,075,870 | +0.22(+2.19%) |
Jun 19, 2020 | 10.17 | 10.44 | 9.927 | 9.997 | 12,185,771 | -0.32(-3.08%) |
Jun 18, 2020 | 10.28 | 10.55 | 10.21 | 10.31 | 1,195,128 | -0.07(-0.67%) |
Jun 17, 2020 | 10.96 | 10.97 | 10.33 | 10.38 | 1,110,245 | -0.43(-3.95%) |
Jun 16, 2020 | 10.85 | 10.97 | 10.45 | 10.81 | 2,035,290 | +0.29(+2.74%) |
Jun 15, 2020 | 9.907 | 10.69 | 9.679 | 10.52 | 4,124,147 | +1.47(+16.23%) |
Jun 12, 2020 | 9.490 | 9.490 | 8.815 | 9.053 | 503,774 | +0.00(+0.00%) |
Jun 11, 2020 | 9.173 | 9.609 | 9.034 | 9.053 | 524,194 | -0.63(-6.46%) |
Jun 10, 2020 | 9.649 | 9.976 | 9.570 | 9.679 | 387,039 | +0.06(+0.62%) |
Jun 09, 2020 | 9.520 | 9.679 | 9.401 | 9.619 | 368,422 | -0.19(-1.92%) |
Jun 08, 2020 | 9.838 | 9.948 | 9.609 | 9.808 | 391,617 | +0.15(+1.54%) |
Jun 05, 2020 | 9.679 | 9.818 | 9.431 | 9.659 | 438,645 | +0.43(+4.62%) |
Jun 04, 2020 | 9.124 | 9.342 | 9.054 | 9.233 | 264,464 | -0.04(-0.43%) |
Jun 03, 2020 | 8.866 | 9.362 | 8.866 | 9.272 | 254,714 | +0.66(+7.72%) |
Jun 02, 2020 | 8.608 | 8.727 | 8.519 | 8.608 | 231,243 | +0.13(+1.52%) |
Jun 01, 2020 | 8.360 | 8.548 | 8.181 | 8.479 | 701,033 | +0.20(+2.40%) |
May 29, 2020 | 8.271 | 8.410 | 8.162 | 8.281 | 384,495 | -0.15(-1.76%) |
May 28, 2020 | 8.866 | 8.866 | 8.410 | 8.429 | 409,239 | -0.31(-3.52%) |
May 27, 2020 | 8.876 | 8.975 | 8.628 | 8.737 | 674,535 | +0.03(+0.34%) |
May 26, 2020 | 8.638 | 8.890 | 8.494 | 8.707 | 529,192 | +0.44(+5.28%) |
May 22, 2020 | 8.360 | 8.360 | 8.107 | 8.271 | 172,634 | -0.02(-0.24%) |
May 21, 2020 | 8.251 | 8.434 | 8.241 | 8.291 | 172,239 | -0.04(-0.48%) |
May 20, 2020 | 8.390 | 8.479 | 8.241 | 8.330 | 264,061 | +0.16(+1.94%) |
May 19, 2020 | 8.360 | 8.479 | 8.162 | 8.172 | 752,429 | -0.22(-2.60%) |
May 18, 2020 | 8.132 | 8.429 | 8.117 | 8.390 | 327,887 | +0.65(+8.46%) |
May 15, 2020 | 7.686 | 7.844 | 7.586 | 7.735 | 388,327 | -0.01(-0.13%) |
May 14, 2020 | 7.418 | 7.755 | 7.408 | 7.745 | 403,583 | +0.26(+3.44%) |
May 13, 2020 | 7.497 | 7.700 | 7.329 | 7.487 | 739,683 | -0.09(-1.18%) |
May 12, 2020 | 8.390 | 8.400 | 7.537 | 7.577 | 544,160 | -0.39(-4.86%) |
May 11, 2020 | 8.291 | 8.291 | 7.938 | 7.963 | 394,723 | -0.38(-4.52%) |
May 08, 2020 | 8.459 | 8.499 | 7.879 | 8.340 | 937,288 | +0.23(+2.81%) |
May 07, 2020 | 7.686 | 8.429 | 7.557 | 8.112 | 779,238 | +0.94(+13.14%) |
May 06, 2020 | 7.210 | 7.309 | 7.031 | 7.170 | 531,146 | -0.01(-0.14%) |
May 05, 2020 | 7.686 | 7.834 | 7.170 | 7.180 | 484,849 | -0.29(-3.85%) |
May 04, 2020 | 7.229 | 7.542 | 7.140 | 7.467 | 523,207 | +0.05(+0.67%) |
May 01, 2020 | 7.269 | 7.438 | 7.031 | 7.418 | 617,128 | +0.07(+0.94%) |
Apr 30, 2020 | 7.606 | 7.696 | 7.339 | 7.348 | 815,372 | -0.47(-5.96%) |
Apr 29, 2020 | 7.616 | 8.062 | 7.507 | 7.815 | 876,737 | +0.43(+5.77%) |
Apr 28, 2020 | 7.299 | 7.567 | 7.170 | 7.388 | 661,201 | +0.30(+4.20%) |
Apr 27, 2020 | 6.892 | 7.249 | 6.694 | 7.091 | 791,420 | +0.25(+3.62%) |
Apr 24, 2020 | 6.426 | 6.892 | 6.337 | 6.843 | 944,851 | +0.45(+6.98%) |
Apr 23, 2020 | 6.129 | 6.505 | 6.049 | 6.396 | 650,664 | +0.30(+4.88%) |
Apr 22, 2020 | 5.514 | 6.158 | 5.385 | 6.099 | 700,853 | +0.75(+14.10%) |
Apr 21, 2020 | 4.939 | 5.464 | 4.889 | 5.345 | 638,183 | +0.16(+3.06%) |
Apr 20, 2020 | 5.246 | 5.345 | 5.008 | 5.187 | 524,372 | -0.19(-3.51%) |
Apr 17, 2020 | 5.355 | 5.722 | 5.137 | 5.375 | 736,520 | +0.17(+3.24%) |
Apr 16, 2020 | 5.415 | 5.707 | 5.152 | 5.206 | 435,250 | -0.23(-4.20%) |
Apr 15, 2020 | 5.791 | 5.821 | 5.415 | 5.434 | 391,692 | -0.63(-10.46%) |
Apr 14, 2020 | 6.406 | 6.466 | 6.029 | 6.069 | 477,590 | -0.22(-3.47%) |
Apr 13, 2020 | 6.129 | 6.496 | 5.871 | 6.287 | 352,269 | +0.15(+2.42%) |
Apr 09, 2020 | 6.010 | 6.674 | 5.975 | 6.139 | 576,793 | +0.38(+6.54%) |
Apr 08, 2020 | 5.881 | 6.139 | 5.494 | 5.762 | 788,539 | -0.54(-8.50%) |
Apr 07, 2020 | 6.664 | 6.882 | 6.258 | 6.297 | 543,670 | -0.14(-2.16%) |
Apr 06, 2020 | 5.365 | 6.570 | 5.365 | 6.436 | 636,955 | +0.50(+8.35%) |
Apr 03, 2020 | 5.980 | 6.129 | 5.732 | 5.940 | 433,704 | -0.18(-2.92%) |
Apr 02, 2020 | 5.782 | 6.337 | 5.782 | 6.119 | 446,035 | +0.18(+3.01%) |