Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.970 | 8.080 | 7.700 | 7.780 | 458,659 | -0.09(-1.14%) |
Jun 29, 2020 | 7.890 | 8.320 | 7.670 | 7.870 | 822,197 | +0.31(+4.10%) |
Jun 26, 2020 | 8.650 | 8.700 | 7.560 | 7.560 | 3,258,400 | -4.29(-36.20%) |
Jun 25, 2020 | 11.93 | 12.06 | 11.13 | 11.85 | 201,178 | -0.11(-0.92%) |
Jun 24, 2020 | 12.60 | 12.69 | 11.61 | 11.96 | 173,714 | -0.78(-6.12%) |
Jun 23, 2020 | 12.75 | 12.89 | 12.56 | 12.74 | 136,620 | +0.14(+1.11%) |
Jun 22, 2020 | 12.83 | 12.85 | 12.40 | 12.60 | 115,281 | -0.34(-2.63%) |
Jun 19, 2020 | 13.00 | 13.00 | 12.25 | 12.94 | 159,000 | +0.13(+1.01%) |
Jun 18, 2020 | 13.24 | 13.24 | 12.59 | 12.81 | 99,245 | -0.21(-1.61%) |
Jun 17, 2020 | 13.50 | 13.50 | 12.60 | 13.02 | 213,127 | -0.34(-2.54%) |
Jun 16, 2020 | 14.84 | 14.84 | 13.00 | 13.36 | 526,655 | -1.19(-8.18%) |
Jun 15, 2020 | 13.99 | 15.50 | 12.67 | 14.55 | 1,268,071 | +0.74(+5.36%) |
Jun 12, 2020 | 13.02 | 14.00 | 12.02 | 13.81 | 378,500 | +1.27(+10.13%) |
Jun 11, 2020 | 12.75 | 13.20 | 12.25 | 12.54 | 205,148 | -0.62(-4.71%) |
Jun 10, 2020 | 13.20 | 13.76 | 12.73 | 13.16 | 238,698 | +0.28(+2.17%) |
Jun 09, 2020 | 12.25 | 13.32 | 11.76 | 12.88 | 410,004 | +0.64(+5.23%) |
Jun 08, 2020 | 10.97 | 12.39 | 10.84 | 12.24 | 344,037 | +1.27(+11.58%) |
Jun 05, 2020 | 10.90 | 11.18 | 10.71 | 10.97 | 81,400 | +0.30(+2.81%) |
Jun 04, 2020 | 10.96 | 11.40 | 10.55 | 10.67 | 94,862 | -0.44(-3.96%) |
Jun 03, 2020 | 11.33 | 11.42 | 10.76 | 11.11 | 110,856 | -0.11(-0.98%) |
Jun 02, 2020 | 11.20 | 11.40 | 11.00 | 11.22 | 94,475 | +0.20(+1.81%) |
Jun 01, 2020 | 10.02 | 11.46 | 9.960 | 11.02 | 421,351 | +1.09(+10.98%) |
May 29, 2020 | 9.890 | 10.01 | 9.630 | 9.930 | 44,500 | +0.05(+0.51%) |
May 28, 2020 | 9.840 | 10.70 | 9.800 | 9.880 | 153,307 | +0.11(+1.13%) |
May 27, 2020 | 9.660 | 9.805 | 9.320 | 9.770 | 56,032 | +0.11(+1.14%) |
May 26, 2020 | 9.400 | 9.750 | 9.350 | 9.660 | 125,685 | +0.39(+4.21%) |
May 22, 2020 | 9.120 | 9.480 | 9.030 | 9.270 | 128,700 | +0.09(+0.98%) |
May 21, 2020 | 9.190 | 9.450 | 9.070 | 9.180 | 20,658 | +0.02(+0.22%) |
May 20, 2020 | 9.210 | 9.480 | 9.040 | 9.160 | 57,747 | +0.12(+1.33%) |
May 19, 2020 | 9.380 | 9.710 | 8.820 | 9.040 | 135,818 | -0.27(-2.90%) |
May 18, 2020 | 9.440 | 9.650 | 8.950 | 9.310 | 108,471 | +0.51(+5.80%) |
May 15, 2020 | 8.900 | 8.909 | 8.572 | 8.800 | 36,800 | -0.05(-0.56%) |
May 14, 2020 | 9.010 | 9.200 | 8.510 | 8.850 | 146,189 | -0.33(-3.59%) |
May 13, 2020 | 9.600 | 9.725 | 8.950 | 9.180 | 75,657 | -0.40(-4.18%) |
May 12, 2020 | 9.860 | 10.19 | 9.480 | 9.580 | 94,755 | -0.27(-2.74%) |
May 11, 2020 | 9.700 | 10.17 | 9.646 | 9.850 | 101,722 | +0.16(+1.65%) |
May 08, 2020 | 9.130 | 9.990 | 9.020 | 9.690 | 101,800 | +0.59(+6.48%) |
May 07, 2020 | 8.860 | 9.150 | 8.810 | 9.100 | 40,988 | +0.29(+3.29%) |
May 06, 2020 | 8.940 | 9.175 | 8.650 | 8.810 | 79,060 | -0.13(-1.45%) |
May 05, 2020 | 8.750 | 9.176 | 8.670 | 8.940 | 63,237 | +0.36(+4.20%) |
May 04, 2020 | 8.650 | 8.742 | 8.367 | 8.580 | 42,918 | -0.15(-1.72%) |
May 01, 2020 | 8.870 | 8.950 | 8.400 | 8.730 | 65,300 | -0.30(-3.32%) |
Apr 30, 2020 | 9.260 | 9.330 | 9.020 | 9.030 | 50,077 | -0.32(-3.42%) |
Apr 29, 2020 | 9.210 | 9.480 | 8.976 | 9.350 | 69,451 | +0.36(+4.00%) |
Apr 28, 2020 | 9.050 | 9.130 | 8.700 | 8.990 | 74,228 | +0.06(+0.67%) |
Apr 27, 2020 | 9.150 | 9.380 | 8.670 | 8.930 | 122,932 | -0.04(-0.45%) |
Apr 24, 2020 | 8.740 | 8.970 | 8.520 | 8.970 | 55,300 | +0.24(+2.75%) |
Apr 23, 2020 | 9.470 | 9.510 | 8.600 | 8.730 | 151,913 | -0.53(-5.72%) |
Apr 22, 2020 | 9.050 | 9.580 | 8.840 | 9.260 | 166,944 | +0.40(+4.51%) |
Apr 21, 2020 | 9.000 | 9.000 | 8.597 | 8.860 | 87,912 | -0.22(-2.42%) |
Apr 20, 2020 | 8.690 | 9.240 | 8.371 | 9.080 | 158,121 | +0.38(+4.37%) |
Apr 17, 2020 | 8.780 | 8.980 | 8.360 | 8.700 | 136,700 | +0.40(+4.82%) |
Apr 16, 2020 | 8.100 | 8.610 | 8.010 | 8.300 | 175,943 | +0.27(+3.36%) |
Apr 15, 2020 | 8.050 | 8.286 | 7.930 | 8.030 | 106,192 | -0.29(-3.49%) |
Apr 14, 2020 | 8.250 | 8.771 | 8.080 | 8.320 | 186,657 | +0.35(+4.39%) |
Apr 13, 2020 | 8.010 | 8.190 | 7.765 | 7.970 | 41,264 | -0.11(-1.36%) |
Apr 09, 2020 | 7.890 | 8.210 | 7.612 | 8.080 | 90,100 | +0.23(+2.93%) |
Apr 08, 2020 | 7.880 | 8.000 | 7.620 | 7.850 | 98,771 | +0.23(+3.02%) |
Apr 07, 2020 | 8.230 | 8.329 | 7.500 | 7.620 | 112,433 | -0.38(-4.75%) |
Apr 06, 2020 | 7.460 | 8.130 | 7.170 | 8.000 | 165,427 | +0.90(+12.68%) |
Apr 03, 2020 | 7.190 | 7.500 | 7.000 | 7.100 | 47,500 | -0.16(-2.20%) |
Apr 02, 2020 | 7.150 | 7.740 | 7.150 | 7.260 | 113,085 | -0.01(-0.14%) |