Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.28 | 10.43 | 9.530 | 10.15 | 7,528 | -0.10(-0.98%) |
Jun 29, 2020 | 10.01 | 11.19 | 9.430 | 10.25 | 22,332 | +0.81(+8.58%) |
Jun 26, 2020 | 10.06 | 10.47 | 9.440 | 9.440 | 8,600 | -0.85(-8.26%) |
Jun 25, 2020 | 9.620 | 10.29 | 9.497 | 10.29 | 8,772 | +0.63(+6.52%) |
Jun 24, 2020 | 10.41 | 10.41 | 9.610 | 9.660 | 7,460 | -0.74(-7.12%) |
Jun 23, 2020 | 10.03 | 10.51 | 9.500 | 10.40 | 21,751 | +0.35(+3.48%) |
Jun 22, 2020 | 10.00 | 10.29 | 9.560 | 10.05 | 12,739 | -0.05(-0.50%) |
Jun 19, 2020 | 10.20 | 10.39 | 9.860 | 10.10 | 34,100 | +0.03(+0.30%) |
Jun 18, 2020 | 11.56 | 11.56 | 9.064 | 10.07 | 90,061 | -1.32(-11.59%) |
Jun 17, 2020 | 11.94 | 11.94 | 11.01 | 11.39 | 16,183 | -0.55(-4.61%) |
Jun 16, 2020 | 10.60 | 11.98 | 10.58 | 11.94 | 12,723 | +1.68(+16.37%) |
Jun 15, 2020 | 10.00 | 10.36 | 9.433 | 10.26 | 16,490 | +0.07(+0.69%) |
Jun 12, 2020 | 10.04 | 11.24 | 9.420 | 10.19 | 59,800 | +1.02(+11.12%) |
Jun 11, 2020 | 11.25 | 11.30 | 8.770 | 9.170 | 58,972 | -3.05(-24.96%) |
Jun 10, 2020 | 13.75 | 14.99 | 11.25 | 12.22 | 28,990 | -1.98(-13.94%) |
Jun 09, 2020 | 14.19 | 14.89 | 13.35 | 14.20 | 19,546 | -0.13(-0.91%) |
Jun 08, 2020 | 14.76 | 16.24 | 13.84 | 14.33 | 82,983 | +0.91(+6.78%) |
Jun 05, 2020 | 16.36 | 16.36 | 11.77 | 13.42 | 58,500 | -0.32(-2.33%) |
Jun 04, 2020 | 12.25 | 16.00 | 12.00 | 13.74 | 126,201 | +3.04(+28.41%) |
Jun 03, 2020 | 7.070 | 10.91 | 6.914 | 10.70 | 122,337 | +3.84(+55.98%) |
Jun 02, 2020 | 6.480 | 7.540 | 6.392 | 6.860 | 41,945 | +0.58(+9.26%) |
Jun 01, 2020 | 6.330 | 6.350 | 6.200 | 6.279 | 6,300 | -0.08(-1.28%) |
May 29, 2020 | 6.690 | 6.990 | 6.000 | 6.360 | 14,900 | -0.23(-3.49%) |
May 28, 2020 | 6.870 | 6.900 | 6.578 | 6.590 | 5,551 | -0.06(-0.90%) |
May 27, 2020 | 6.780 | 7.000 | 6.425 | 6.650 | 16,579 | +0.15(+2.31%) |
May 26, 2020 | 6.420 | 6.500 | 6.355 | 6.500 | 17,434 | +0.29(+4.67%) |
May 22, 2020 | 6.150 | 6.290 | 6.030 | 6.210 | 13,600 | +0.07(+1.14%) |
May 21, 2020 | 6.385 | 6.852 | 6.000 | 6.140 | 73,382 | -0.16(-2.54%) |
May 20, 2020 | 6.460 | 6.630 | 5.900 | 6.300 | 23,416 | +0.27(+4.48%) |
May 19, 2020 | 6.010 | 6.300 | 5.900 | 6.030 | 9,967 | -0.17(-2.74%) |
May 18, 2020 | 6.070 | 6.550 | 5.990 | 6.200 | 16,239 | +0.34(+5.80%) |
May 15, 2020 | 5.540 | 6.290 | 5.290 | 5.860 | 5,700 | -0.26(-4.25%) |
May 14, 2020 | 5.430 | 6.120 | 5.295 | 6.120 | 8,888 | +0.78(+14.61%) |
May 13, 2020 | 5.810 | 6.300 | 5.078 | 5.340 | 13,633 | -0.42(-7.29%) |
May 12, 2020 | 6.800 | 6.800 | 5.685 | 5.760 | 25,141 | -0.92(-13.77%) |
May 11, 2020 | 7.550 | 7.550 | 6.560 | 6.680 | 12,438 | -0.29(-4.16%) |
May 08, 2020 | 7.000 | 7.210 | 6.850 | 6.970 | 12,400 | -0.03(-0.43%) |
May 07, 2020 | 7.220 | 7.229 | 6.780 | 7.000 | 13,453 | -0.14(-1.96%) |
May 06, 2020 | 7.070 | 7.590 | 6.850 | 7.140 | 21,902 | -0.30(-4.03%) |
May 05, 2020 | 7.790 | 8.560 | 7.040 | 7.440 | 20,728 | +0.41(+5.83%) |
May 04, 2020 | 7.900 | 7.900 | 6.840 | 7.030 | 24,411 | -0.87(-11.01%) |
May 01, 2020 | 9.340 | 9.340 | 7.230 | 7.900 | 18,600 | -1.45(-15.51%) |
Apr 30, 2020 | 8.700 | 9.350 | 7.530 | 9.350 | 10,317 | +0.90(+10.65%) |
Apr 29, 2020 | 7.600 | 8.500 | 7.530 | 8.450 | 13,952 | +1.02(+13.73%) |
Apr 28, 2020 | 7.080 | 7.650 | 6.770 | 7.430 | 7,158 | +0.46(+6.60%) |
Apr 27, 2020 | 7.300 | 7.300 | 6.770 | 6.970 | 13,359 | +0.08(+1.16%) |
Apr 24, 2020 | 7.410 | 7.580 | 6.560 | 6.890 | 12,900 | -0.31(-4.31%) |
Apr 23, 2020 | 7.500 | 7.980 | 7.150 | 7.200 | 7,024 | -0.14(-1.93%) |
Apr 22, 2020 | 7.990 | 8.300 | 7.050 | 7.342 | 10,201 | +0.08(+1.13%) |
Apr 21, 2020 | 7.250 | 7.270 | 7.193 | 7.260 | 4,320 | -0.58(-7.37%) |
Apr 20, 2020 | 8.210 | 8.210 | 7.500 | 7.837 | 2,568 | -0.22(-2.76%) |
Apr 17, 2020 | 8.000 | 8.860 | 7.950 | 8.060 | 6,700 | +0.36(+4.68%) |
Apr 16, 2020 | 7.815 | 7.815 | 7.700 | 7.700 | 1,074 | -0.32(-4.02%) |
Apr 15, 2020 | 8.420 | 8.590 | 7.615 | 8.023 | 5,688 | -0.48(-5.62%) |
Apr 14, 2020 | 7.260 | 8.570 | 7.260 | 8.500 | 7,566 | +1.25(+17.32%) |
Apr 13, 2020 | 7.900 | 7.900 | 7.050 | 7.245 | 4,230 | -0.63(-8.06%) |
Apr 09, 2020 | 8.650 | 9.210 | 7.880 | 7.880 | 12,300 | +0.02(+0.25%) |
Apr 08, 2020 | 7.170 | 7.900 | 7.155 | 7.860 | 2,949 | +1.06(+15.59%) |
Apr 07, 2020 | 7.000 | 7.250 | 6.700 | 6.800 | 18,544 | +0.29(+4.45%) |
Apr 06, 2020 | 6.420 | 6.810 | 6.160 | 6.510 | 10,431 | +0.24(+3.83%) |
Apr 03, 2020 | 6.970 | 6.970 | 6.050 | 6.270 | 5,900 | -0.46(-6.84%) |
Apr 02, 2020 | 6.230 | 6.730 | 6.230 | 6.730 | 2,393 | +0.49(+7.85%) |