Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.400 | 10.60 | 9.400 | 9.670 | 93,443 | +0.17(+1.79%) |
Jun 29, 2020 | 9.290 | 10.00 | 8.250 | 9.500 | 204,505 | -0.58(-5.75%) |
Jun 26, 2020 | 10.46 | 10.49 | 9.700 | 10.08 | 111,100 | -0.33(-3.17%) |
Jun 25, 2020 | 10.11 | 10.66 | 9.790 | 10.41 | 56,986 | +0.14(+1.36%) |
Jun 24, 2020 | 10.27 | 10.28 | 9.100 | 10.27 | 109,321 | +0.17(+1.68%) |
Jun 23, 2020 | 11.35 | 11.42 | 10.10 | 10.10 | 106,757 | -1.23(-10.86%) |
Jun 22, 2020 | 9.950 | 11.45 | 9.950 | 11.33 | 252,224 | +1.38(+13.87%) |
Jun 19, 2020 | 9.720 | 10.15 | 9.400 | 9.950 | 156,100 | +0.27(+2.79%) |
Jun 18, 2020 | 9.580 | 10.12 | 9.280 | 9.680 | 112,473 | -0.04(-0.41%) |
Jun 17, 2020 | 9.420 | 10.46 | 9.350 | 9.720 | 258,663 | +0.22(+2.32%) |
Jun 16, 2020 | 9.450 | 9.560 | 8.840 | 9.500 | 125,186 | +0.57(+6.38%) |
Jun 15, 2020 | 8.670 | 9.630 | 8.620 | 8.930 | 113,361 | -0.28(-3.04%) |
Jun 12, 2020 | 9.410 | 9.820 | 8.600 | 9.210 | 125,500 | +0.19(+2.11%) |
Jun 11, 2020 | 9.400 | 9.990 | 8.820 | 9.020 | 146,952 | -1.32(-12.77%) |
Jun 10, 2020 | 12.51 | 12.97 | 10.20 | 10.34 | 353,970 | -1.88(-15.38%) |
Jun 09, 2020 | 10.24 | 14.54 | 10.24 | 12.22 | 1,302,996 | +2.01(+19.69%) |
Jun 08, 2020 | 9.600 | 10.50 | 9.520 | 10.21 | 312,124 | +0.98(+10.62%) |
Jun 05, 2020 | 8.320 | 9.990 | 8.300 | 9.230 | 506,900 | +1.07(+13.11%) |
Jun 04, 2020 | 8.300 | 8.500 | 7.900 | 8.160 | 130,022 | -0.10(-1.21%) |
Jun 03, 2020 | 8.000 | 8.720 | 7.800 | 8.260 | 152,076 | +0.23(+2.86%) |
Jun 02, 2020 | 8.700 | 8.850 | 7.700 | 8.030 | 150,706 | -0.63(-7.27%) |
Jun 01, 2020 | 8.100 | 9.490 | 7.960 | 8.660 | 397,276 | +0.71(+8.93%) |
May 29, 2020 | 7.490 | 8.600 | 7.220 | 7.950 | 309,300 | +0.45(+6.00%) |
May 28, 2020 | 7.380 | 7.950 | 7.110 | 7.500 | 179,221 | +0.09(+1.21%) |
May 27, 2020 | 7.650 | 7.800 | 7.110 | 7.410 | 148,723 | -0.14(-1.85%) |
May 26, 2020 | 7.500 | 8.500 | 6.750 | 7.550 | 452,885 | +0.02(+0.27%) |
May 22, 2020 | 8.200 | 8.320 | 7.200 | 7.530 | 215,600 | -0.42(-5.28%) |
May 21, 2020 | 8.250 | 9.000 | 7.560 | 7.950 | 379,345 | -1.30(-14.05%) |
May 20, 2020 | 9.160 | 14.82 | 8.000 | 9.250 | 2,163,198 | -0.41(-4.24%) |
May 19, 2020 | 9.740 | 10.38 | 9.200 | 9.660 | 529,976 | -1.69(-14.86%) |
May 18, 2020 | 10.60 | 11.35 | 10.00 | 11.35 | 330,438 | +0.95(+9.10%) |
May 15, 2020 | 9.600 | 10.60 | 8.600 | 10.40 | 416,425 | +0.60(+6.08%) |
May 14, 2020 | 10.27 | 10.98 | 9.216 | 9.804 | 430,960 | -1.80(-15.48%) |
May 13, 2020 | 8.400 | 12.18 | 8.020 | 11.60 | 1,551,521 | +3.44(+42.09%) |
May 12, 2020 | 8.394 | 8.930 | 7.800 | 8.164 | 232,084 | +0.16(+2.05%) |
May 11, 2020 | 8.600 | 8.600 | 7.800 | 8.000 | 195,525 | -0.40(-4.76%) |
May 08, 2020 | 10.20 | 10.40 | 8.380 | 8.400 | 370,745 | -1.60(-16.00%) |
May 07, 2020 | 14.00 | 15.80 | 9.400 | 10.00 | 2,190,360 | -1.00(-9.09%) |
May 06, 2020 | 8.400 | 13.20 | 7.600 | 11.00 | 2,161,128 | +3.21(+41.13%) |
May 05, 2020 | 7.900 | 8.600 | 7.400 | 7.794 | 174,168 | -0.41(-4.95%) |
May 04, 2020 | 7.000 | 9.600 | 6.400 | 8.200 | 368,782 | +1.80(+28.12%) |
May 01, 2020 | 7.600 | 7.600 | 6.060 | 6.400 | 99,880 | -0.80(-11.11%) |
Apr 30, 2020 | 7.000 | 8.400 | 6.600 | 7.200 | 198,693 | +0.40(+5.88%) |
Apr 29, 2020 | 6.400 | 7.000 | 6.000 | 6.800 | 63,959 | +0.20(+3.03%) |
Apr 28, 2020 | 7.000 | 7.000 | 6.000 | 6.600 | 85,937 | -0.60(-8.33%) |
Apr 27, 2020 | 5.600 | 7.900 | 5.200 | 7.200 | 229,620 | +1.80(+33.33%) |
Apr 24, 2020 | 5.200 | 5.400 | 5.100 | 5.400 | 23,670 | +0.00(+0.00%) |
Apr 23, 2020 | 5.400 | 5.600 | 5.000 | 5.400 | 23,728 | -0.10(-1.82%) |
Apr 22, 2020 | 5.860 | 5.958 | 4.998 | 5.500 | 52,907 | -0.37(-6.24%) |
Apr 21, 2020 | 6.700 | 6.700 | 3.000 | 5.866 | 66,690 | -0.73(-11.12%) |
Apr 20, 2020 | 6.194 | 7.500 | 6.000 | 6.600 | 81,074 | +0.80(+13.79%) |
Apr 17, 2020 | 5.796 | 6.120 | 5.000 | 5.800 | 30,540 | +0.20(+3.57%) |
Apr 16, 2020 | 5.600 | 6.400 | 5.000 | 5.600 | 45,052 | +0.13(+2.45%) |
Apr 15, 2020 | 5.200 | 5.598 | 4.800 | 5.466 | 28,057 | +0.07(+1.22%) |
Apr 14, 2020 | 5.000 | 5.600 | 4.800 | 5.400 | 64,416 | +0.40(+8.00%) |
Apr 13, 2020 | 4.400 | 5.000 | 4.400 | 5.000 | 36,089 | +0.60(+13.74%) |
Apr 09, 2020 | 4.600 | 4.600 | 4.200 | 4.396 | 24,275 | +0.17(+4.02%) |
Apr 08, 2020 | 4.200 | 4.700 | 4.100 | 4.226 | 28,726 | -0.17(-3.95%) |
Apr 07, 2020 | 4.800 | 5.000 | 4.200 | 4.400 | 123,492 | -0.28(-5.98%) |
Apr 06, 2020 | 4.200 | 4.900 | 4.000 | 4.680 | 201,612 | +0.68(+17.00%) |
Apr 03, 2020 | 4.116 | 4.200 | 3.700 | 4.000 | 20,245 | +0.08(+2.04%) |
Apr 02, 2020 | 4.376 | 4.376 | 3.600 | 3.920 | 27,413 | -0.28(-6.67%) |