Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.15 | 10.47 | 9.520 | 9.600 | 544,494 | -0.62(-6.07%) |
Jun 29, 2020 | 10.21 | 10.64 | 10.11 | 10.22 | 512,907 | -0.04(-0.39%) |
Jun 26, 2020 | 10.65 | 10.65 | 9.820 | 10.26 | 5,235,300 | -0.49(-4.56%) |
Jun 25, 2020 | 10.70 | 10.84 | 10.58 | 10.75 | 472,123 | +0.06(+0.56%) |
Jun 24, 2020 | 10.79 | 10.90 | 10.26 | 10.69 | 487,514 | -0.12(-1.11%) |
Jun 23, 2020 | 11.70 | 11.85 | 10.33 | 10.81 | 1,049,767 | -0.87(-7.45%) |
Jun 22, 2020 | 11.51 | 11.93 | 11.45 | 11.68 | 1,020,576 | +0.39(+3.45%) |
Jun 19, 2020 | 11.31 | 11.91 | 11.06 | 11.29 | 1,432,300 | +0.08(+0.71%) |
Jun 18, 2020 | 10.43 | 11.22 | 10.43 | 11.21 | 1,004,131 | +0.73(+6.97%) |
Jun 17, 2020 | 10.56 | 10.75 | 10.18 | 10.48 | 901,538 | -0.02(-0.19%) |
Jun 16, 2020 | 9.860 | 10.54 | 9.520 | 10.50 | 878,150 | +0.93(+9.72%) |
Jun 15, 2020 | 9.300 | 9.600 | 9.150 | 9.570 | 407,874 | +0.27(+2.90%) |
Jun 12, 2020 | 9.080 | 9.440 | 8.950 | 9.300 | 410,200 | +0.51(+5.80%) |
Jun 11, 2020 | 9.090 | 9.300 | 8.650 | 8.790 | 489,958 | -0.69(-7.28%) |
Jun 10, 2020 | 9.600 | 9.690 | 9.240 | 9.480 | 377,998 | -0.06(-0.63%) |
Jun 09, 2020 | 9.060 | 9.590 | 8.850 | 9.540 | 555,053 | +0.38(+4.15%) |
Jun 08, 2020 | 8.650 | 9.160 | 8.500 | 9.160 | 449,162 | +0.53(+6.14%) |
Jun 05, 2020 | 8.740 | 8.860 | 8.360 | 8.630 | 359,300 | +0.00(+0.00%) |
Jun 04, 2020 | 8.730 | 9.000 | 8.530 | 8.630 | 236,022 | -0.19(-2.15%) |
Jun 03, 2020 | 8.400 | 8.850 | 8.350 | 8.820 | 285,797 | +0.40(+4.75%) |
Jun 02, 2020 | 8.800 | 8.870 | 8.350 | 8.420 | 321,867 | -0.35(-3.99%) |
Jun 01, 2020 | 8.440 | 8.840 | 8.262 | 8.770 | 249,488 | +0.44(+5.28%) |
May 29, 2020 | 8.000 | 8.410 | 7.900 | 8.330 | 208,400 | +0.33(+4.13%) |
May 28, 2020 | 8.170 | 8.380 | 7.950 | 8.000 | 178,800 | -0.03(-0.37%) |
May 27, 2020 | 8.500 | 8.555 | 7.800 | 8.030 | 494,913 | -0.45(-5.31%) |
May 26, 2020 | 8.600 | 8.720 | 8.420 | 8.480 | 353,555 | +0.10(+1.19%) |
May 22, 2020 | 7.830 | 8.390 | 7.700 | 8.380 | 343,300 | +0.56(+7.16%) |
May 21, 2020 | 7.650 | 7.890 | 7.440 | 7.820 | 209,447 | +0.17(+2.22%) |
May 20, 2020 | 7.810 | 7.940 | 7.520 | 7.650 | 221,259 | -0.13(-1.67%) |
May 19, 2020 | 8.040 | 8.160 | 7.740 | 7.780 | 298,049 | -0.03(-0.38%) |
May 18, 2020 | 8.180 | 8.270 | 7.410 | 7.810 | 446,568 | +0.06(+0.77%) |
May 15, 2020 | 7.000 | 7.860 | 6.970 | 7.750 | 1,453,000 | +0.66(+9.31%) |
May 14, 2020 | 6.880 | 7.180 | 6.430 | 7.090 | 196,122 | +0.14(+2.01%) |
May 13, 2020 | 7.140 | 7.160 | 6.760 | 6.950 | 312,833 | -0.07(-1.00%) |
May 12, 2020 | 7.240 | 7.330 | 6.990 | 7.020 | 243,433 | -0.20(-2.77%) |
May 11, 2020 | 7.100 | 7.390 | 7.005 | 7.220 | 222,628 | +0.17(+2.41%) |
May 08, 2020 | 7.100 | 7.100 | 6.830 | 7.050 | 141,000 | +0.04(+0.57%) |
May 07, 2020 | 6.850 | 7.120 | 6.850 | 7.010 | 190,773 | +0.23(+3.39%) |
May 06, 2020 | 6.800 | 7.040 | 6.690 | 6.780 | 179,348 | -0.02(-0.29%) |
May 05, 2020 | 6.950 | 7.240 | 6.290 | 6.800 | 646,495 | +0.49(+7.77%) |
May 04, 2020 | 6.580 | 6.580 | 6.170 | 6.310 | 197,650 | -0.30(-4.54%) |
May 01, 2020 | 6.310 | 6.690 | 6.130 | 6.610 | 267,400 | +0.12(+1.85%) |
Apr 30, 2020 | 6.560 | 6.620 | 6.400 | 6.490 | 157,804 | -0.11(-1.67%) |
Apr 29, 2020 | 6.900 | 6.900 | 6.530 | 6.600 | 233,734 | -0.20(-2.94%) |
Apr 28, 2020 | 7.070 | 7.200 | 6.690 | 6.800 | 177,108 | -0.25(-3.55%) |
Apr 27, 2020 | 6.780 | 7.100 | 6.560 | 7.050 | 256,592 | +0.40(+6.02%) |
Apr 24, 2020 | 6.530 | 6.740 | 6.380 | 6.650 | 155,400 | +0.22(+3.42%) |
Apr 23, 2020 | 6.520 | 6.570 | 6.260 | 6.430 | 314,293 | -0.02(-0.31%) |
Apr 22, 2020 | 6.590 | 6.700 | 6.350 | 6.450 | 85,656 | -0.06(-0.92%) |
Apr 21, 2020 | 6.700 | 6.700 | 6.120 | 6.510 | 286,922 | -0.23(-3.41%) |
Apr 20, 2020 | 6.600 | 6.970 | 6.370 | 6.740 | 251,048 | +0.09(+1.35%) |
Apr 17, 2020 | 6.500 | 6.710 | 6.280 | 6.650 | 190,400 | +0.40(+6.40%) |
Apr 16, 2020 | 6.310 | 6.400 | 6.110 | 6.250 | 461,301 | +0.10(+1.63%) |
Apr 15, 2020 | 6.110 | 6.250 | 5.900 | 6.150 | 198,573 | -0.02(-0.32%) |
Apr 14, 2020 | 6.200 | 6.500 | 6.120 | 6.170 | 348,629 | +0.07(+1.15%) |
Apr 13, 2020 | 5.810 | 6.140 | 5.740 | 6.100 | 647,642 | +0.81(+15.31%) |
Apr 09, 2020 | 5.100 | 5.380 | 5.050 | 5.290 | 400,300 | +0.23(+4.55%) |
Apr 08, 2020 | 5.020 | 5.230 | 4.750 | 5.060 | 146,111 | -0.14(-2.69%) |
Apr 07, 2020 | 5.000 | 5.490 | 5.000 | 5.200 | 408,085 | +0.80(+18.18%) |
Apr 06, 2020 | 4.260 | 4.420 | 3.980 | 4.400 | 237,275 | +0.14(+3.29%) |
Apr 03, 2020 | 4.650 | 4.730 | 4.240 | 4.260 | 122,800 | -0.34(-7.39%) |
Apr 02, 2020 | 4.550 | 4.710 | 4.340 | 4.600 | 133,225 | +0.13(+2.91%) |