Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.85 | 11.00 | 10.20 | 10.75 | 152,374 | -0.10(-0.92%) |
Jun 29, 2020 | 10.90 | 11.40 | 10.50 | 10.85 | 132,494 | -0.10(-0.91%) |
Jun 26, 2020 | 11.00 | 11.11 | 10.15 | 10.95 | 599,020 | -0.25(-2.23%) |
Jun 25, 2020 | 11.15 | 11.55 | 10.30 | 11.20 | 246,663 | -0.60(-5.08%) |
Jun 24, 2020 | 13.75 | 13.75 | 11.25 | 11.80 | 232,871 | -2.50(-17.48%) |
Jun 23, 2020 | 13.75 | 14.50 | 13.45 | 14.30 | 162,426 | +0.95(+7.12%) |
Jun 22, 2020 | 12.70 | 13.40 | 11.30 | 13.35 | 152,175 | +0.45(+3.49%) |
Jun 19, 2020 | 13.35 | 13.85 | 12.50 | 12.90 | 233,800 | +0.30(+2.38%) |
Jun 18, 2020 | 12.30 | 13.25 | 12.10 | 12.60 | 110,285 | +0.30(+2.44%) |
Jun 17, 2020 | 13.15 | 13.25 | 12.20 | 12.30 | 104,185 | -0.75(-5.75%) |
Jun 16, 2020 | 14.80 | 14.90 | 13.00 | 13.05 | 189,618 | -0.25(-1.88%) |
Jun 15, 2020 | 11.80 | 13.70 | 11.05 | 13.30 | 170,331 | +0.85(+6.83%) |
Jun 12, 2020 | 14.00 | 14.45 | 11.78 | 12.45 | 209,220 | +0.90(+7.79%) |
Jun 11, 2020 | 12.05 | 12.95 | 11.00 | 11.55 | 339,631 | -3.15(-21.43%) |
Jun 10, 2020 | 15.70 | 16.15 | 13.25 | 14.70 | 358,752 | -2.30(-13.53%) |
Jun 09, 2020 | 15.65 | 17.50 | 13.80 | 17.00 | 372,459 | +1.15(+7.26%) |
Jun 08, 2020 | 14.60 | 17.50 | 14.55 | 15.85 | 611,561 | +2.75(+20.99%) |
Jun 05, 2020 | 12.20 | 13.29 | 11.60 | 13.10 | 399,240 | +2.45(+23.00%) |
Jun 04, 2020 | 10.00 | 11.30 | 9.150 | 10.65 | 405,807 | +0.45(+4.41%) |
Jun 03, 2020 | 10.00 | 10.30 | 9.050 | 10.20 | 426,751 | +1.20(+13.33%) |
Jun 02, 2020 | 7.750 | 9.200 | 7.500 | 9.000 | 434,396 | +1.25(+16.13%) |
Jun 01, 2020 | 7.500 | 7.900 | 7.400 | 7.750 | 86,554 | +0.35(+4.73%) |
May 29, 2020 | 8.050 | 8.150 | 7.350 | 7.400 | 241,120 | -0.75(-9.20%) |
May 28, 2020 | 8.350 | 8.600 | 7.600 | 8.150 | 134,503 | -0.20(-2.40%) |
May 27, 2020 | 8.850 | 9.100 | 7.950 | 8.350 | 182,790 | -0.50(-5.65%) |
May 26, 2020 | 9.050 | 9.100 | 8.400 | 8.850 | 186,166 | +0.55(+6.63%) |
May 22, 2020 | 8.350 | 8.399 | 7.600 | 8.300 | 179,920 | -0.20(-2.35%) |
May 21, 2020 | 7.650 | 8.600 | 7.000 | 8.500 | 434,732 | +0.80(+10.39%) |
May 20, 2020 | 6.950 | 8.100 | 6.900 | 7.700 | 345,016 | +0.75(+10.79%) |
May 19, 2020 | 6.700 | 7.250 | 6.250 | 6.950 | 260,993 | +0.45(+6.92%) |
May 18, 2020 | 6.000 | 6.700 | 6.000 | 6.500 | 285,303 | +0.75(+13.04%) |
May 15, 2020 | 5.800 | 5.950 | 5.525 | 5.750 | 140,840 | -0.10(-1.71%) |
May 14, 2020 | 5.700 | 6.050 | 5.600 | 5.850 | 149,889 | -0.05(-0.85%) |
May 13, 2020 | 6.350 | 6.350 | 5.550 | 5.900 | 231,474 | -0.50(-7.81%) |
May 12, 2020 | 6.750 | 6.900 | 6.350 | 6.400 | 225,322 | -0.25(-3.76%) |
May 11, 2020 | 6.550 | 6.850 | 6.150 | 6.650 | 193,219 | +0.20(+3.10%) |
May 08, 2020 | 6.250 | 6.500 | 5.900 | 6.450 | 315,140 | +0.40(+6.61%) |
May 07, 2020 | 5.850 | 6.200 | 5.650 | 6.050 | 232,371 | +0.50(+9.01%) |
May 06, 2020 | 6.300 | 6.300 | 5.350 | 5.550 | 293,214 | -0.75(-11.90%) |
May 05, 2020 | 7.100 | 7.100 | 6.000 | 6.300 | 579,100 | -0.30(-4.55%) |
May 04, 2020 | 7.650 | 9.100 | 6.250 | 6.600 | 2,593,946 | +1.20(+22.22%) |
May 01, 2020 | 6.650 | 6.800 | 5.000 | 5.400 | 274,060 | -1.10(-16.92%) |
Apr 30, 2020 | 6.250 | 7.800 | 5.800 | 6.500 | 790,397 | +0.70(+12.07%) |
Apr 29, 2020 | 5.750 | 5.850 | 5.350 | 5.800 | 284,276 | +0.60(+11.54%) |
Apr 28, 2020 | 4.600 | 5.400 | 4.550 | 5.200 | 237,714 | +0.60(+13.04%) |
Apr 27, 2020 | 4.800 | 4.800 | 4.250 | 4.600 | 187,387 | -0.60(-11.54%) |
Apr 24, 2020 | 5.800 | 6.400 | 4.750 | 5.200 | 663,300 | -0.45(-7.96%) |
Apr 23, 2020 | 4.100 | 5.950 | 3.750 | 5.650 | 1,194,348 | +2.00(+54.79%) |
Apr 22, 2020 | 3.800 | 4.050 | 3.650 | 3.650 | 120,304 | +0.00(+0.00%) |
Apr 21, 2020 | 3.694 | 3.900 | 3.500 | 3.650 | 157,032 | -0.25(-6.41%) |
Apr 20, 2020 | 3.950 | 4.200 | 3.650 | 3.900 | 212,413 | -0.44(-10.06%) |
Apr 17, 2020 | 4.250 | 4.450 | 3.950 | 4.336 | 148,120 | +0.34(+8.40%) |
Apr 16, 2020 | 4.400 | 4.400 | 3.900 | 4.000 | 116,077 | -0.10(-2.44%) |
Apr 15, 2020 | 4.050 | 4.400 | 3.900 | 4.100 | 117,204 | -0.31(-7.04%) |
Apr 14, 2020 | 4.900 | 5.000 | 4.255 | 4.410 | 177,413 | -0.44(-9.06%) |
Apr 13, 2020 | 6.000 | 6.050 | 4.400 | 4.850 | 249,898 | -0.75(-13.39%) |
Apr 09, 2020 | 5.650 | 7.316 | 5.200 | 5.600 | 571,700 | +0.00(+0.00%) |
Apr 08, 2020 | 4.150 | 6.250 | 3.900 | 5.600 | 528,909 | +1.70(+43.59%) |
Apr 07, 2020 | 4.000 | 4.500 | 3.700 | 3.900 | 377,121 | +0.10(+2.63%) |
Apr 06, 2020 | 3.450 | 4.050 | 3.400 | 3.800 | 394,969 | +0.57(+17.74%) |
Apr 03, 2020 | 3.200 | 4.349 | 2.606 | 3.228 | 1,930,320 | +0.24(+8.07%) |
Apr 02, 2020 | 3.350 | 3.551 | 2.525 | 2.986 | 547,848 | +0.17(+6.15%) |