Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.790 | 9.840 | 9.380 | 9.500 | 9,857 | +0.30(+3.26%) |
Jun 29, 2020 | 9.170 | 9.440 | 9.170 | 9.200 | 6,625 | -0.26(-2.75%) |
Jun 26, 2020 | 10.01 | 10.19 | 8.920 | 9.460 | 28,400 | -0.52(-5.21%) |
Jun 25, 2020 | 10.88 | 11.14 | 9.840 | 9.980 | 23,748 | -0.82(-7.59%) |
Jun 24, 2020 | 10.65 | 11.09 | 10.60 | 10.80 | 13,526 | -0.32(-2.88%) |
Jun 23, 2020 | 11.05 | 11.12 | 10.79 | 11.12 | 131,635 | +0.15(+1.37%) |
Jun 22, 2020 | 10.19 | 11.26 | 10.19 | 10.97 | 113,553 | +0.78(+7.65%) |
Jun 19, 2020 | 11.12 | 11.70 | 10.04 | 10.19 | 198,400 | -1.21(-10.61%) |
Jun 18, 2020 | 11.44 | 11.55 | 10.64 | 11.40 | 190,242 | +0.75(+7.04%) |
Jun 17, 2020 | 11.35 | 11.62 | 10.65 | 10.65 | 136,031 | -0.22(-2.02%) |
Jun 16, 2020 | 10.60 | 11.40 | 10.47 | 10.87 | 80,596 | +0.37(+3.52%) |
Jun 15, 2020 | 9.500 | 11.53 | 9.290 | 10.50 | 93,563 | +0.85(+8.81%) |
Jun 12, 2020 | 9.220 | 9.930 | 8.970 | 9.650 | 43,200 | +0.60(+6.57%) |
Jun 11, 2020 | 8.940 | 9.760 | 8.160 | 9.055 | 32,058 | -0.29(-3.05%) |
Jun 10, 2020 | 9.100 | 9.340 | 8.400 | 9.340 | 21,386 | +0.00(+0.00%) |
Jun 09, 2020 | 9.540 | 10.22 | 8.570 | 9.340 | 41,207 | -0.20(-2.10%) |
Jun 08, 2020 | 6.980 | 9.590 | 6.980 | 9.540 | 111,165 | +2.94(+44.55%) |
Jun 05, 2020 | 6.510 | 6.780 | 6.510 | 6.600 | 11,100 | +0.38(+6.11%) |
Jun 04, 2020 | 6.220 | 6.220 | 6.220 | 6.220 | 1,913 | +0.00(+0.00%) |
Jun 03, 2020 | 6.000 | 6.900 | 5.800 | 6.220 | 36,074 | +0.32(+5.42%) |
Jun 02, 2020 | 5.740 | 5.900 | 5.625 | 5.900 | 7,988 | +0.16(+2.79%) |
Jun 01, 2020 | 5.890 | 5.890 | 5.520 | 5.740 | 3,459 | -0.05(-0.86%) |
May 29, 2020 | 5.800 | 5.987 | 5.595 | 5.790 | 10,700 | -0.11(-1.86%) |
May 28, 2020 | 5.880 | 6.000 | 5.660 | 5.900 | 10,740 | +0.20(+3.51%) |
May 27, 2020 | 5.655 | 6.050 | 5.605 | 5.700 | 16,955 | +0.24(+4.40%) |
May 26, 2020 | 5.490 | 6.030 | 5.400 | 5.460 | 21,453 | +0.39(+7.69%) |
May 22, 2020 | 5.090 | 5.240 | 5.070 | 5.070 | 3,700 | +0.18(+3.68%) |
May 21, 2020 | 4.500 | 5.220 | 4.500 | 4.890 | 12,933 | +0.24(+5.16%) |
May 20, 2020 | 4.940 | 4.940 | 4.650 | 4.650 | 20,689 | -0.06(-1.27%) |
May 19, 2020 | 4.820 | 4.930 | 4.687 | 4.710 | 5,361 | +0.35(+8.03%) |
May 18, 2020 | 4.850 | 5.000 | 4.160 | 4.360 | 33,200 | -0.34(-7.23%) |
May 15, 2020 | 4.763 | 4.775 | 4.600 | 4.700 | 6,000 | +0.10(+2.17%) |
May 14, 2020 | 4.670 | 4.750 | 4.520 | 4.600 | 13,065 | +0.08(+1.77%) |
May 13, 2020 | 4.825 | 4.825 | 4.520 | 4.520 | 15,782 | -0.13(-2.80%) |
May 12, 2020 | 4.520 | 5.000 | 4.520 | 4.650 | 123,444 | +0.10(+2.20%) |
May 11, 2020 | 4.750 | 4.800 | 4.550 | 4.550 | 16,911 | -0.20(-4.21%) |
May 08, 2020 | 4.750 | 4.750 | 4.600 | 4.750 | 5,700 | -0.05(-1.04%) |
May 07, 2020 | 4.650 | 4.831 | 4.650 | 4.800 | 13,937 | -0.10(-2.04%) |
May 06, 2020 | 5.050 | 5.050 | 4.830 | 4.900 | 6,665 | -0.15(-2.97%) |
May 05, 2020 | 4.750 | 5.139 | 4.750 | 5.050 | 20,811 | +0.35(+7.45%) |
May 04, 2020 | 4.850 | 4.900 | 4.600 | 4.700 | 7,482 | -0.00(-0.10%) |
May 01, 2020 | 5.000 | 5.000 | 4.500 | 4.705 | 17,900 | -0.20(-3.98%) |
Apr 30, 2020 | 4.850 | 5.125 | 4.660 | 4.900 | 33,402 | +0.05(+1.03%) |
Apr 29, 2020 | 5.050 | 5.060 | 4.850 | 4.850 | 127,502 | +0.00(+0.00%) |
Apr 28, 2020 | 5.040 | 5.040 | 4.670 | 4.850 | 7,693 | -0.10(-2.02%) |
Apr 27, 2020 | 4.750 | 4.950 | 4.750 | 4.950 | 22,054 | -0.02(-0.40%) |
Apr 24, 2020 | 5.000 | 5.240 | 4.790 | 4.970 | 10,100 | -0.02(-0.40%) |
Apr 23, 2020 | 4.520 | 5.220 | 4.520 | 4.990 | 34,390 | +0.24(+5.05%) |
Apr 22, 2020 | 5.000 | 5.000 | 4.550 | 4.750 | 4,942 | -0.04(-0.85%) |
Apr 21, 2020 | 4.600 | 4.876 | 4.600 | 4.790 | 4,731 | -0.04(-0.82%) |
Apr 20, 2020 | 4.400 | 4.830 | 4.400 | 4.830 | 8,859 | -0.07(-1.43%) |
Apr 17, 2020 | 4.971 | 5.000 | 4.800 | 4.900 | 3,500 | -0.15(-2.97%) |
Apr 16, 2020 | 4.640 | 5.320 | 4.457 | 5.050 | 8,859 | +0.19(+3.91%) |
Apr 15, 2020 | 5.425 | 5.425 | 4.620 | 4.860 | 11,283 | -0.33(-6.36%) |
Apr 14, 2020 | 5.850 | 5.850 | 4.950 | 5.190 | 17,255 | -0.23(-4.24%) |
Apr 13, 2020 | 5.710 | 6.000 | 5.110 | 5.420 | 33,704 | -0.08(-1.45%) |
Apr 09, 2020 | 4.500 | 5.820 | 4.390 | 5.500 | 50,700 | +1.00(+22.22%) |
Apr 08, 2020 | 4.497 | 4.500 | 4.402 | 4.500 | 1,841 | +0.17(+3.93%) |
Apr 07, 2020 | 4.490 | 4.610 | 4.300 | 4.330 | 12,732 | -0.37(-7.87%) |
Apr 06, 2020 | 4.690 | 4.840 | 4.600 | 4.700 | 11,286 | -0.12(-2.49%) |
Apr 03, 2020 | 4.750 | 4.825 | 4.320 | 4.820 | 6,700 | +0.11(+2.34%) |
Apr 02, 2020 | 4.360 | 4.880 | 4.360 | 4.710 | 9,059 | +0.35(+8.03%) |