Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.40 | 12.40 | 12.00 | 12.12 | 289,163 | -0.37(-2.96%) |
Jun 29, 2020 | 13.70 | 13.71 | 12.00 | 12.49 | 343,246 | -0.92(-6.86%) |
Jun 26, 2020 | 15.91 | 16.19 | 13.40 | 13.41 | 1,096,100 | -2.45(-15.45%) |
Jun 25, 2020 | 15.77 | 16.48 | 15.00 | 15.86 | 351,416 | +0.19(+1.21%) |
Jun 24, 2020 | 14.51 | 16.00 | 14.24 | 15.67 | 495,068 | +0.97(+6.60%) |
Jun 23, 2020 | 14.36 | 14.71 | 13.60 | 14.70 | 296,135 | +0.49(+3.45%) |
Jun 22, 2020 | 14.20 | 14.42 | 13.67 | 14.21 | 325,010 | +0.63(+4.64%) |
Jun 19, 2020 | 13.95 | 14.41 | 13.37 | 13.58 | 476,700 | -0.27(-1.95%) |
Jun 18, 2020 | 13.37 | 13.99 | 13.12 | 13.85 | 362,518 | +0.27(+1.99%) |
Jun 17, 2020 | 11.67 | 13.71 | 11.39 | 13.58 | 617,746 | +1.97(+16.97%) |
Jun 16, 2020 | 11.59 | 11.74 | 11.10 | 11.61 | 298,691 | +0.48(+4.31%) |
Jun 15, 2020 | 10.78 | 11.38 | 10.39 | 11.13 | 265,640 | +0.13(+1.18%) |
Jun 12, 2020 | 11.27 | 11.50 | 10.60 | 11.00 | 145,300 | +0.35(+3.29%) |
Jun 11, 2020 | 11.41 | 11.69 | 10.50 | 10.65 | 316,890 | -1.24(-10.43%) |
Jun 10, 2020 | 12.30 | 12.64 | 11.56 | 11.89 | 686,948 | -0.91(-7.11%) |
Jun 09, 2020 | 14.16 | 14.34 | 12.50 | 12.80 | 759,949 | -0.97(-7.04%) |
Jun 08, 2020 | 14.08 | 14.50 | 13.27 | 13.77 | 458,310 | +0.75(+5.76%) |
Jun 05, 2020 | 12.94 | 13.85 | 12.30 | 13.02 | 688,500 | +1.61(+14.11%) |
Jun 04, 2020 | 12.09 | 12.15 | 11.09 | 11.41 | 294,706 | -0.78(-6.40%) |
Jun 03, 2020 | 13.28 | 13.28 | 11.81 | 12.19 | 233,880 | -0.67(-5.21%) |
Jun 02, 2020 | 12.49 | 13.38 | 12.20 | 12.86 | 262,748 | +0.17(+1.34%) |
Jun 01, 2020 | 11.78 | 12.69 | 11.27 | 12.69 | 281,203 | +0.70(+5.84%) |
May 29, 2020 | 10.89 | 11.99 | 10.50 | 11.99 | 282,800 | +1.15(+10.61%) |
May 28, 2020 | 10.45 | 10.98 | 10.19 | 10.84 | 198,310 | +0.44(+4.23%) |
May 27, 2020 | 10.27 | 10.49 | 9.530 | 10.40 | 254,817 | +0.15(+1.46%) |
May 26, 2020 | 10.20 | 10.85 | 10.02 | 10.25 | 248,478 | +0.13(+1.28%) |
May 22, 2020 | 9.950 | 10.19 | 9.610 | 10.12 | 193,400 | +0.19(+1.91%) |
May 21, 2020 | 9.780 | 9.990 | 9.400 | 9.930 | 203,930 | +0.17(+1.74%) |
May 20, 2020 | 9.750 | 9.910 | 9.530 | 9.760 | 270,252 | +0.12(+1.24%) |
May 19, 2020 | 9.880 | 10.20 | 9.350 | 9.640 | 287,907 | +0.08(+0.84%) |
May 18, 2020 | 10.25 | 10.25 | 9.000 | 9.560 | 365,312 | -0.29(-2.94%) |
May 15, 2020 | 10.50 | 10.56 | 9.200 | 9.850 | 621,000 | -0.93(-8.63%) |
May 14, 2020 | 12.00 | 12.00 | 10.49 | 10.78 | 1,556,266 | +0.60(+5.89%) |
May 13, 2020 | 10.79 | 10.88 | 9.850 | 10.18 | 670,318 | -0.52(-4.86%) |
May 12, 2020 | 10.20 | 11.10 | 9.610 | 10.70 | 314,571 | +0.69(+6.89%) |
May 11, 2020 | 9.770 | 10.65 | 9.560 | 10.01 | 589,798 | +1.41(+16.40%) |
May 08, 2020 | 8.370 | 8.870 | 8.320 | 8.600 | 83,200 | +0.14(+1.65%) |
May 07, 2020 | 8.690 | 8.690 | 8.050 | 8.460 | 68,447 | -0.01(-0.12%) |
May 06, 2020 | 8.650 | 8.650 | 8.020 | 8.470 | 48,510 | +0.00(+0.00%) |
May 05, 2020 | 8.140 | 8.660 | 7.870 | 8.470 | 64,523 | +0.31(+3.80%) |
May 04, 2020 | 7.710 | 8.230 | 7.500 | 8.160 | 91,262 | +0.55(+7.23%) |
May 01, 2020 | 8.400 | 8.440 | 7.510 | 7.610 | 149,900 | -1.01(-11.72%) |
Apr 30, 2020 | 8.800 | 8.940 | 8.400 | 8.620 | 94,462 | -0.23(-2.60%) |
Apr 29, 2020 | 8.960 | 9.150 | 8.800 | 8.850 | 99,445 | -0.09(-1.01%) |
Apr 28, 2020 | 9.300 | 9.360 | 8.810 | 8.940 | 107,495 | -0.43(-4.59%) |
Apr 27, 2020 | 9.050 | 9.670 | 8.800 | 9.370 | 193,221 | +0.17(+1.85%) |
Apr 24, 2020 | 9.550 | 9.930 | 9.000 | 9.200 | 196,400 | -0.27(-2.85%) |
Apr 23, 2020 | 9.520 | 10.59 | 8.800 | 9.470 | 641,860 | -1.39(-12.80%) |
Apr 22, 2020 | 10.65 | 12.48 | 10.13 | 10.86 | 2,398,036 | +2.30(+26.87%) |
Apr 21, 2020 | 7.790 | 8.580 | 7.510 | 8.560 | 194,426 | +0.74(+9.46%) |
Apr 20, 2020 | 8.370 | 9.240 | 7.820 | 7.820 | 29,745 | -0.52(-6.28%) |
Apr 17, 2020 | 7.900 | 8.490 | 7.900 | 8.344 | 27,500 | +0.66(+8.65%) |
Apr 16, 2020 | 7.900 | 7.900 | 7.600 | 7.680 | 11,640 | +0.19(+2.54%) |
Apr 15, 2020 | 6.950 | 7.500 | 6.610 | 7.490 | 17,306 | +0.13(+1.77%) |
Apr 14, 2020 | 7.080 | 7.367 | 6.730 | 7.360 | 17,516 | +0.45(+6.51%) |
Apr 13, 2020 | 6.850 | 7.100 | 6.040 | 6.910 | 39,051 | +0.41(+6.31%) |
Apr 09, 2020 | 6.090 | 7.000 | 6.021 | 6.500 | 25,400 | +0.41(+6.73%) |
Apr 08, 2020 | 6.520 | 6.520 | 5.720 | 6.090 | 41,616 | +0.03(+0.50%) |
Apr 07, 2020 | 6.680 | 6.680 | 6.010 | 6.060 | 23,371 | -0.68(-10.09%) |
Apr 06, 2020 | 6.970 | 7.000 | 6.250 | 6.740 | 27,145 | +0.21(+3.14%) |
Apr 03, 2020 | 5.900 | 6.820 | 5.810 | 6.535 | 22,600 | +0.87(+15.26%) |
Apr 02, 2020 | 5.370 | 5.890 | 5.280 | 5.670 | 13,099 | +0.00(+0.00%) |