Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.259 | 9.304 | 8.633 | 8.990 | 259,637 | -0.31(-3.37%) |
Jun 29, 2020 | 8.946 | 9.348 | 8.767 | 9.304 | 238,354 | +0.76(+8.90%) |
Jun 26, 2020 | 9.259 | 9.304 | 8.543 | 8.543 | 192,560 | -0.81(-8.61%) |
Jun 25, 2020 | 8.856 | 9.393 | 8.722 | 9.348 | 236,999 | +0.27(+2.96%) |
Jun 24, 2020 | 9.438 | 9.527 | 8.677 | 9.080 | 328,624 | -0.40(-4.25%) |
Jun 23, 2020 | 9.930 | 9.952 | 9.080 | 9.483 | 323,245 | -0.40(-4.07%) |
Jun 22, 2020 | 10.24 | 10.29 | 9.706 | 9.885 | 235,925 | -0.45(-4.33%) |
Jun 19, 2020 | 11.00 | 11.00 | 10.06 | 10.33 | 337,567 | -0.60(-5.52%) |
Jun 18, 2020 | 11.02 | 11.02 | 10.59 | 10.94 | 281,341 | +0.48(+4.56%) |
Jun 17, 2020 | 10.98 | 10.98 | 10.24 | 10.46 | 185,211 | -0.39(-3.60%) |
Jun 16, 2020 | 11.33 | 11.41 | 10.72 | 10.85 | 175,217 | -0.09(-0.79%) |
Jun 15, 2020 | 10.42 | 11.23 | 10.06 | 10.94 | 185,408 | +0.30(+2.86%) |
Jun 12, 2020 | 11.54 | 11.63 | 10.20 | 10.63 | 392,441 | -0.04(-0.41%) |
Jun 11, 2020 | 11.76 | 12.19 | 10.50 | 10.68 | 401,219 | -1.95(-15.46%) |
Jun 10, 2020 | 13.24 | 13.28 | 12.24 | 12.63 | 216,154 | -0.65(-4.90%) |
Jun 09, 2020 | 12.98 | 13.54 | 12.37 | 13.28 | 187,758 | +0.00(+0.00%) |
Jun 08, 2020 | 12.32 | 13.80 | 12.19 | 13.28 | 348,171 | +1.43(+12.09%) |
Jun 05, 2020 | 11.50 | 12.06 | 11.46 | 11.85 | 267,687 | +0.39(+3.41%) |
Jun 04, 2020 | 11.72 | 12.15 | 11.28 | 11.46 | 232,972 | -0.48(-4.00%) |
Jun 03, 2020 | 11.93 | 12.32 | 11.72 | 11.93 | 134,142 | +0.00(+0.00%) |
Jun 02, 2020 | 12.37 | 12.37 | 11.28 | 11.93 | 230,131 | -0.17(-1.43%) |
Jun 01, 2020 | 11.98 | 12.50 | 11.76 | 12.11 | 115,055 | +0.52(+4.49%) |
May 29, 2020 | 11.89 | 12.11 | 11.59 | 11.59 | 167,474 | -0.39(-3.26%) |
May 28, 2020 | 12.85 | 12.93 | 11.80 | 11.98 | 207,923 | -0.52(-4.17%) |
May 27, 2020 | 11.63 | 12.67 | 11.59 | 12.50 | 164,994 | +0.82(+7.06%) |
May 26, 2020 | 11.76 | 11.89 | 11.37 | 11.67 | 164,595 | +0.13(+1.13%) |
May 22, 2020 | 11.41 | 11.76 | 10.85 | 11.54 | 380,643 | -0.17(-1.48%) |
May 21, 2020 | 12.24 | 12.24 | 11.37 | 11.72 | 236,977 | -0.04(-0.37%) |
May 20, 2020 | 11.07 | 12.50 | 11.00 | 11.76 | 399,675 | +0.69(+6.27%) |
May 19, 2020 | 11.33 | 11.54 | 10.89 | 11.07 | 245,316 | -0.48(-4.14%) |
May 18, 2020 | 10.85 | 11.11 | 10.42 | 11.54 | 267,837 | +0.91(+8.57%) |
May 15, 2020 | 10.33 | 10.94 | 9.895 | 10.63 | 288,310 | +0.04(+0.41%) |
May 14, 2020 | 11.02 | 11.07 | 10.15 | 10.59 | 188,002 | -0.43(-3.94%) |
May 13, 2020 | 10.89 | 11.37 | 10.24 | 11.02 | 331,052 | +0.13(+1.20%) |
May 12, 2020 | 11.37 | 11.37 | 10.76 | 10.89 | 220,186 | -0.56(-4.92%) |
May 11, 2020 | 12.15 | 12.24 | 11.41 | 11.46 | 281,610 | -0.95(-7.69%) |
May 08, 2020 | 12.15 | 12.67 | 11.76 | 12.41 | 197,937 | +0.17(+1.42%) |
May 07, 2020 | 11.50 | 12.37 | 11.50 | 12.24 | 303,161 | +0.61(+5.22%) |
May 06, 2020 | 13.02 | 13.19 | 11.59 | 11.63 | 388,355 | -1.30(-10.07%) |
May 05, 2020 | 14.28 | 14.32 | 12.72 | 12.93 | 358,085 | -1.35(-9.42%) |
May 04, 2020 | 13.32 | 14.41 | 12.63 | 14.28 | 402,833 | +0.39(+2.81%) |
May 01, 2020 | 14.67 | 15.32 | 13.71 | 13.89 | 329,787 | -1.09(-7.25%) |
Apr 30, 2020 | 15.49 | 15.88 | 14.32 | 14.97 | 304,227 | -0.35(-2.27%) |
Apr 29, 2020 | 16.32 | 17.66 | 14.97 | 15.32 | 965,081 | -2.82(-15.55%) |
Apr 28, 2020 | 19.57 | 20.70 | 17.01 | 18.14 | 1,066,636 | +0.69(+3.98%) |
Apr 27, 2020 | 16.27 | 18.18 | 15.49 | 17.45 | 855,624 | +2.43(+16.18%) |
Apr 24, 2020 | 15.19 | 15.19 | 14.19 | 15.02 | 233,699 | +0.22(+1.47%) |
Apr 23, 2020 | 15.10 | 16.14 | 14.10 | 14.80 | 528,100 | +0.13(+0.89%) |
Apr 22, 2020 | 14.84 | 14.89 | 13.67 | 14.67 | 481,782 | +0.48(+3.36%) |
Apr 21, 2020 | 15.15 | 16.40 | 13.50 | 14.19 | 837,772 | +0.43(+3.15%) |
Apr 20, 2020 | 13.02 | 14.67 | 12.24 | 13.76 | 519,665 | +1.39(+11.23%) |
Apr 17, 2020 | 12.37 | 12.67 | 12.02 | 12.37 | 144,478 | +0.22(+1.79%) |
Apr 16, 2020 | 11.93 | 12.06 | 11.50 | 12.15 | 140,080 | +0.22(+1.82%) |
Apr 15, 2020 | 11.50 | 12.28 | 11.02 | 11.93 | 157,046 | +0.22(+1.85%) |
Apr 14, 2020 | 11.67 | 12.37 | 11.41 | 11.72 | 181,993 | +0.00(+0.00%) |
Apr 13, 2020 | 13.02 | 13.06 | 11.54 | 11.72 | 229,308 | -0.52(-4.25%) |
Apr 09, 2020 | 11.72 | 12.37 | 10.50 | 12.24 | 408,317 | +0.74(+6.41%) |
Apr 08, 2020 | 11.50 | 12.24 | 11.11 | 11.50 | 129,385 | +0.22(+1.92%) |
Apr 07, 2020 | 12.59 | 12.59 | 10.72 | 11.28 | 154,164 | -0.74(-6.14%) |
Apr 06, 2020 | 12.19 | 12.89 | 11.50 | 12.02 | 170,810 | +0.95(+8.63%) |
Apr 03, 2020 | 11.02 | 12.54 | 10.89 | 11.07 | 146,459 | -0.43(-3.77%) |
Apr 02, 2020 | 13.37 | 13.41 | 10.29 | 11.50 | 322,098 | -1.74(-13.11%) |