Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.30 | 10.50 | 9.750 | 9.960 | 43,752 | -0.15(-1.51%) |
Jun 29, 2020 | 9.300 | 10.86 | 8.850 | 10.11 | 164,305 | +0.80(+8.64%) |
Jun 26, 2020 | 8.850 | 9.600 | 8.572 | 9.309 | 1,023,080 | +0.55(+6.32%) |
Jun 25, 2020 | 8.700 | 8.946 | 8.550 | 8.755 | 162,757 | -0.20(-2.24%) |
Jun 24, 2020 | 9.300 | 9.300 | 8.700 | 8.957 | 138,554 | -0.19(-2.11%) |
Jun 23, 2020 | 9.600 | 10.05 | 9.000 | 9.150 | 85,396 | -0.30(-3.17%) |
Jun 22, 2020 | 9.150 | 9.750 | 9.000 | 9.450 | 115,923 | +0.26(+2.81%) |
Jun 19, 2020 | 9.450 | 10.15 | 9.024 | 9.192 | 167,286 | -0.41(-4.25%) |
Jun 18, 2020 | 10.35 | 10.65 | 9.450 | 9.600 | 119,933 | -0.71(-6.88%) |
Jun 17, 2020 | 11.00 | 11.25 | 10.20 | 10.31 | 105,416 | -0.64(-5.85%) |
Jun 16, 2020 | 11.10 | 11.25 | 10.80 | 10.95 | 53,261 | +0.23(+2.17%) |
Jun 15, 2020 | 10.05 | 11.10 | 9.459 | 10.72 | 105,761 | +0.16(+1.48%) |
Jun 12, 2020 | 11.25 | 11.25 | 10.05 | 10.56 | 77,053 | +0.21(+2.04%) |
Jun 11, 2020 | 10.35 | 10.95 | 9.900 | 10.35 | 95,763 | -1.05(-9.21%) |
Jun 10, 2020 | 12.57 | 12.57 | 10.92 | 11.40 | 104,405 | -0.75(-6.17%) |
Jun 09, 2020 | 12.45 | 12.60 | 11.25 | 12.15 | 94,099 | +0.15(+1.24%) |
Jun 08, 2020 | 12.75 | 12.75 | 11.85 | 12.00 | 105,003 | +0.14(+1.20%) |
Jun 05, 2020 | 12.60 | 12.75 | 11.51 | 11.86 | 167,526 | +0.16(+1.36%) |
Jun 04, 2020 | 11.10 | 12.00 | 10.80 | 11.70 | 119,492 | +0.97(+9.03%) |
Jun 03, 2020 | 10.65 | 11.23 | 10.47 | 10.73 | 98,000 | +0.10(+0.95%) |
Jun 02, 2020 | 11.55 | 11.56 | 10.50 | 10.63 | 105,595 | -0.62(-5.51%) |
Jun 01, 2020 | 11.10 | 11.85 | 10.95 | 11.25 | 37,906 | +0.16(+1.46%) |
May 29, 2020 | 12.00 | 12.03 | 10.82 | 11.09 | 165,293 | -0.94(-7.80%) |
May 28, 2020 | 11.25 | 13.34 | 11.18 | 12.03 | 165,295 | +0.95(+8.57%) |
May 27, 2020 | 11.00 | 11.10 | 10.50 | 11.08 | 58,966 | +0.44(+4.12%) |
May 26, 2020 | 10.43 | 11.24 | 10.20 | 10.64 | 72,277 | +0.61(+6.04%) |
May 22, 2020 | 10.34 | 10.35 | 9.562 | 10.03 | 63,433 | -0.14(-1.34%) |
May 21, 2020 | 10.38 | 10.41 | 9.750 | 10.17 | 79,158 | +0.12(+1.21%) |
May 20, 2020 | 9.450 | 10.49 | 9.450 | 10.05 | 95,650 | +0.60(+6.32%) |
May 19, 2020 | 9.900 | 10.35 | 9.300 | 9.450 | 103,114 | -0.75(-7.35%) |
May 18, 2020 | 9.488 | 10.50 | 9.152 | 10.20 | 168,884 | +1.17(+12.99%) |
May 15, 2020 | 8.850 | 9.448 | 8.252 | 9.027 | 71,186 | +0.10(+1.09%) |
May 14, 2020 | 8.175 | 9.370 | 7.950 | 8.930 | 86,481 | +0.53(+6.30%) |
May 13, 2020 | 9.000 | 9.150 | 7.950 | 8.400 | 119,089 | -0.75(-8.20%) |
May 12, 2020 | 10.05 | 10.20 | 9.000 | 9.150 | 116,591 | -0.90(-8.96%) |
May 11, 2020 | 10.20 | 11.25 | 9.600 | 10.05 | 239,747 | -0.15(-1.49%) |
May 08, 2020 | 7.500 | 11.55 | 6.630 | 10.20 | 940,126 | +4.20(+70.02%) |
May 07, 2020 | 5.495 | 6.000 | 5.438 | 6.000 | 80,160 | +0.60(+11.02%) |
May 06, 2020 | 5.702 | 6.119 | 5.295 | 5.404 | 104,668 | -0.41(-7.07%) |
May 05, 2020 | 6.000 | 6.300 | 5.798 | 5.816 | 97,754 | -0.16(-2.73%) |
May 04, 2020 | 6.150 | 6.160 | 5.551 | 5.979 | 67,153 | -0.10(-1.58%) |
May 01, 2020 | 6.300 | 6.360 | 5.723 | 6.075 | 60,173 | -0.25(-3.96%) |
Apr 30, 2020 | 6.300 | 6.899 | 6.080 | 6.325 | 66,140 | -0.57(-8.33%) |
Apr 29, 2020 | 7.050 | 7.470 | 6.603 | 6.900 | 87,669 | +0.02(+0.22%) |
Apr 28, 2020 | 6.450 | 7.050 | 6.136 | 6.885 | 132,767 | +0.66(+10.60%) |
Apr 27, 2020 | 6.000 | 6.300 | 5.550 | 6.225 | 95,187 | +0.48(+8.27%) |
Apr 24, 2020 | 6.150 | 6.150 | 5.623 | 5.750 | 82,226 | -0.40(-6.51%) |
Apr 23, 2020 | 6.150 | 6.450 | 5.550 | 6.150 | 79,968 | +0.15(+2.50%) |
Apr 22, 2020 | 6.600 | 6.750 | 5.700 | 6.000 | 119,585 | -0.42(-6.48%) |
Apr 21, 2020 | 5.700 | 6.900 | 5.700 | 6.415 | 129,801 | +0.34(+5.58%) |
Apr 20, 2020 | 6.450 | 6.745 | 6.000 | 6.077 | 62,718 | -0.70(-10.36%) |
Apr 17, 2020 | 6.300 | 7.050 | 6.000 | 6.779 | 157,940 | +0.48(+7.60%) |
Apr 16, 2020 | 6.150 | 6.150 | 5.550 | 6.300 | 96,414 | +0.03(+0.50%) |
Apr 15, 2020 | 6.349 | 7.253 | 5.550 | 6.269 | 138,366 | -0.26(-3.98%) |
Apr 14, 2020 | 7.335 | 7.335 | 6.316 | 6.528 | 93,553 | -0.42(-6.00%) |
Apr 13, 2020 | 8.250 | 8.250 | 6.466 | 6.945 | 113,298 | -1.16(-14.28%) |
Apr 09, 2020 | 6.600 | 8.250 | 6.600 | 8.101 | 273,066 | +1.50(+22.72%) |
Apr 08, 2020 | 6.000 | 6.601 | 6.000 | 6.601 | 75,138 | +0.47(+7.60%) |
Apr 07, 2020 | 6.600 | 7.050 | 6.009 | 6.135 | 117,977 | +0.13(+2.25%) |
Apr 06, 2020 | 5.250 | 6.600 | 4.950 | 6.000 | 177,036 | +1.28(+27.19%) |
Apr 03, 2020 | 6.002 | 6.002 | 4.216 | 4.718 | 251,493 | -1.06(-18.35%) |
Apr 02, 2020 | 6.452 | 6.732 | 4.800 | 5.778 | 120,371 | -0.43(-6.87%) |