Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.70 | 10.70 | 10.70 | 0 | -0.05(-0.47%) | |
Jun 29, 2020 | 10.22 | 10.75 | 10.04 | 10.75 | 131,818 | +0.64(+6.33%) |
Jun 26, 2020 | 9.790 | 10.20 | 9.720 | 10.11 | 62,294 | +0.10(+1.00%) |
Jun 25, 2020 | 10.04 | 10.12 | 9.710 | 10.01 | 59,310 | +0.16(+1.62%) |
Jun 24, 2020 | 9.890 | 10.06 | 9.480 | 9.850 | 106,811 | -0.21(-2.09%) |
Jun 23, 2020 | 8.930 | 10.26 | 8.860 | 10.06 | 242,008 | +1.07(+11.90%) |
Jun 22, 2020 | 9.030 | 9.120 | 8.890 | 8.990 | 26,972 | -0.19(-2.07%) |
Jun 19, 2020 | 9.100 | 9.240 | 8.870 | 9.180 | 92,334 | +0.14(+1.55%) |
Jun 18, 2020 | 8.970 | 9.060 | 8.790 | 9.040 | 32,455 | +0.14(+1.57%) |
Jun 17, 2020 | 9.460 | 9.500 | 8.890 | 8.900 | 72,790 | -0.61(-6.41%) |
Jun 16, 2020 | 9.800 | 9.890 | 9.460 | 9.510 | 109,743 | +0.07(+0.74%) |
Jun 15, 2020 | 9.170 | 9.640 | 8.740 | 9.440 | 68,453 | +0.17(+1.83%) |
Jun 12, 2020 | 9.190 | 9.500 | 9.040 | 9.270 | 16,009 | +0.28(+3.11%) |
Jun 11, 2020 | 9.160 | 9.280 | 8.660 | 8.990 | 245,528 | -0.32(-3.44%) |
Jun 10, 2020 | 9.220 | 9.670 | 9.120 | 9.310 | 120,382 | -0.05(-0.53%) |
Jun 09, 2020 | 9.260 | 9.400 | 8.890 | 9.360 | 75,352 | +0.09(+0.97%) |
Jun 08, 2020 | 10.33 | 10.33 | 9.160 | 9.270 | 283,045 | -0.66(-6.65%) |
Jun 05, 2020 | 10.20 | 10.87 | 9.910 | 9.930 | 447,489 | +0.00(+0.00%) |
Jun 04, 2020 | 9.250 | 10.41 | 8.900 | 9.930 | 668,462 | +0.65(+7.00%) |
Jun 03, 2020 | 8.710 | 9.620 | 8.350 | 9.280 | 727,432 | +0.95(+11.40%) |
Jun 02, 2020 | 7.990 | 9.060 | 7.960 | 8.330 | 193,421 | +0.56(+7.21%) |
Jun 01, 2020 | 7.670 | 8.000 | 7.500 | 7.770 | 69,830 | +0.27(+3.60%) |
May 29, 2020 | 7.450 | 7.700 | 7.250 | 7.500 | 26,098 | -0.02(-0.27%) |
May 28, 2020 | 7.560 | 7.650 | 7.400 | 7.520 | 21,043 | -0.02(-0.27%) |
May 27, 2020 | 7.650 | 7.650 | 7.300 | 7.540 | 61,475 | -0.14(-1.82%) |
May 26, 2020 | 7.150 | 7.840 | 7.150 | 7.680 | 52,883 | +0.53(+7.41%) |
May 25, 2020 | 7.740 | 7.800 | 7.150 | 7.150 | 95,732 | -0.25(-3.38%) |
May 22, 2020 | 7.150 | 7.450 | 6.830 | 7.400 | 184,827 | +0.26(+3.64%) |
May 21, 2020 | 6.940 | 7.170 | 6.610 | 7.140 | 53,542 | +0.23(+3.33%) |
May 20, 2020 | 6.880 | 6.940 | 6.810 | 6.910 | 54,125 | +0.13(+1.92%) |
May 19, 2020 | 7.130 | 7.130 | 6.600 | 6.780 | 81,136 | +0.06(+0.89%) |
May 15, 2020 | 6.720 | 6.720 | 6.720 | 0 | +0.36(+5.66%) | |
May 14, 2020 | 6.070 | 6.410 | 5.820 | 6.360 | 171,653 | +0.30(+4.95%) |
May 13, 2020 | 6.140 | 6.140 | 5.850 | 6.060 | 161,396 | -0.04(-0.66%) |
May 12, 2020 | 6.180 | 6.320 | 6.070 | 6.100 | 342,130 | -0.06(-0.97%) |
May 11, 2020 | 6.060 | 6.200 | 5.840 | 6.160 | 79,923 | +0.03(+0.49%) |
May 08, 2020 | 6.190 | 6.250 | 6.060 | 6.130 | 39,954 | -0.02(-0.33%) |
May 07, 2020 | 6.130 | 6.290 | 6.010 | 6.150 | 60,029 | +0.07(+1.15%) |
May 06, 2020 | 6.150 | 6.200 | 5.990 | 6.080 | 129,370 | -0.06(-0.98%) |
May 05, 2020 | 6.280 | 6.480 | 6.060 | 6.140 | 104,300 | -0.12(-1.92%) |
May 04, 2020 | 6.150 | 6.260 | 6.060 | 6.260 | 51,741 | +0.00(+0.00%) |
May 01, 2020 | 6.440 | 6.440 | 6.080 | 6.260 | 169,134 | -0.29(-4.43%) |
Apr 30, 2020 | 6.700 | 6.700 | 6.350 | 6.550 | 214,723 | -0.19(-2.82%) |
Apr 29, 2020 | 6.490 | 7.030 | 6.340 | 6.740 | 217,706 | +0.34(+5.31%) |
Apr 28, 2020 | 6.610 | 6.610 | 6.150 | 6.400 | 129,221 | +0.06(+0.95%) |
Apr 27, 2020 | 5.990 | 6.420 | 5.970 | 6.340 | 113,878 | +0.39(+6.55%) |
Apr 24, 2020 | 6.090 | 6.200 | 5.910 | 5.950 | 106,019 | -0.08(-1.33%) |
Apr 23, 2020 | 6.150 | 6.170 | 6.000 | 6.030 | 71,439 | -0.04(-0.66%) |
Apr 22, 2020 | 6.000 | 6.350 | 6.000 | 6.070 | 68,934 | +0.08(+1.34%) |
Apr 21, 2020 | 5.990 | 6.250 | 5.750 | 5.990 | 208,827 | -0.32(-5.07%) |
Apr 20, 2020 | 6.430 | 6.870 | 6.120 | 6.310 | 258,736 | -0.27(-4.10%) |
Apr 17, 2020 | 6.230 | 6.650 | 6.230 | 6.580 | 181,396 | +0.50(+8.22%) |
Apr 16, 2020 | 5.950 | 6.140 | 5.800 | 6.080 | 59,861 | +0.10(+1.67%) |
Apr 15, 2020 | 6.160 | 6.190 | 5.950 | 5.980 | 92,981 | -0.28(-4.47%) |
Apr 14, 2020 | 6.120 | 6.500 | 6.120 | 6.260 | 192,056 | +0.18(+2.96%) |
Apr 13, 2020 | 5.750 | 6.250 | 5.570 | 6.080 | 130,120 | +0.04(+0.66%) |
Apr 09, 2020 | 6.040 | 6.040 | 6.040 | 0 | -0.57(-8.62%) | |
Apr 08, 2020 | 5.810 | 6.690 | 5.740 | 6.610 | 136,485 | +0.99(+17.62%) |
Apr 07, 2020 | 5.540 | 6.330 | 5.540 | 5.620 | 164,705 | +0.23(+4.27%) |
Apr 06, 2020 | 5.230 | 5.800 | 5.050 | 5.390 | 86,386 | +0.30(+5.89%) |
Apr 03, 2020 | 5.000 | 5.150 | 4.930 | 5.090 | 65,301 | +0.11(+2.21%) |
Apr 02, 2020 | 4.970 | 5.220 | 4.870 | 4.980 | 554,612 | +0.07(+1.43%) |