Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.31 | 11.85 | 11.10 | 11.14 | 171,543 | -0.14(-1.24%) |
Jun 29, 2020 | 11.47 | 12.70 | 11.05 | 11.28 | 625,373 | +0.36(+3.30%) |
Jun 26, 2020 | 10.00 | 12.00 | 8.840 | 10.92 | 2,748,900 | +1.14(+11.66%) |
Jun 25, 2020 | 8.120 | 9.900 | 7.865 | 9.780 | 250,600 | +1.59(+19.41%) |
Jun 24, 2020 | 7.920 | 8.470 | 7.635 | 8.190 | 97,409 | +0.12(+1.49%) |
Jun 23, 2020 | 8.040 | 8.260 | 7.850 | 8.070 | 55,297 | +0.20(+2.54%) |
Jun 22, 2020 | 8.740 | 8.740 | 7.610 | 7.870 | 92,096 | -0.70(-8.17%) |
Jun 19, 2020 | 7.420 | 8.720 | 7.310 | 8.570 | 171,900 | +1.26(+17.24%) |
Jun 18, 2020 | 7.220 | 7.550 | 7.110 | 7.310 | 61,043 | -0.01(-0.14%) |
Jun 17, 2020 | 7.720 | 7.860 | 7.280 | 7.320 | 47,861 | -0.29(-3.81%) |
Jun 16, 2020 | 7.540 | 7.930 | 7.320 | 7.610 | 82,592 | +0.13(+1.74%) |
Jun 15, 2020 | 7.550 | 7.610 | 7.050 | 7.480 | 155,239 | -0.33(-4.23%) |
Jun 12, 2020 | 7.520 | 7.880 | 7.250 | 7.810 | 73,800 | +0.76(+10.78%) |
Jun 11, 2020 | 8.333 | 8.442 | 6.910 | 7.050 | 109,788 | -1.51(-17.64%) |
Jun 10, 2020 | 8.470 | 8.750 | 8.420 | 8.560 | 85,818 | +0.10(+1.18%) |
Jun 09, 2020 | 8.700 | 8.700 | 8.370 | 8.460 | 74,287 | -0.29(-3.31%) |
Jun 08, 2020 | 8.650 | 8.890 | 8.380 | 8.750 | 151,858 | +0.28(+3.31%) |
Jun 05, 2020 | 8.650 | 8.710 | 7.830 | 8.470 | 68,000 | +0.34(+4.18%) |
Jun 04, 2020 | 7.890 | 8.440 | 7.830 | 8.130 | 76,271 | +0.23(+2.91%) |
Jun 03, 2020 | 8.610 | 8.800 | 7.830 | 7.900 | 145,030 | -0.50(-5.95%) |
Jun 02, 2020 | 8.620 | 8.740 | 8.260 | 8.400 | 148,780 | -0.21(-2.44%) |
Jun 01, 2020 | 8.520 | 9.100 | 8.370 | 8.610 | 235,473 | +0.06(+0.70%) |
May 29, 2020 | 8.380 | 8.700 | 8.110 | 8.550 | 92,500 | +0.23(+2.76%) |
May 28, 2020 | 8.110 | 8.682 | 8.110 | 8.320 | 101,060 | +0.14(+1.71%) |
May 27, 2020 | 7.610 | 8.230 | 7.520 | 8.180 | 129,227 | +0.67(+8.92%) |
May 26, 2020 | 7.460 | 7.670 | 7.000 | 7.510 | 152,434 | +0.13(+1.76%) |
May 22, 2020 | 7.480 | 7.510 | 7.200 | 7.380 | 47,400 | -0.08(-1.07%) |
May 21, 2020 | 7.665 | 7.665 | 7.300 | 7.460 | 70,697 | -0.01(-0.13%) |
May 20, 2020 | 7.150 | 7.532 | 7.100 | 7.470 | 159,579 | +0.39(+5.51%) |
May 19, 2020 | 7.140 | 7.200 | 7.070 | 7.080 | 86,576 | -0.04(-0.56%) |
May 18, 2020 | 7.150 | 7.190 | 7.000 | 7.120 | 90,749 | +0.07(+0.99%) |
May 15, 2020 | 6.850 | 7.080 | 6.720 | 7.050 | 88,500 | +0.09(+1.29%) |
May 14, 2020 | 6.830 | 6.980 | 6.348 | 6.960 | 184,927 | +0.01(+0.14%) |
May 13, 2020 | 6.900 | 7.040 | 6.660 | 6.950 | 77,607 | +0.04(+0.58%) |
May 12, 2020 | 7.650 | 7.650 | 6.810 | 6.910 | 181,883 | -0.75(-9.79%) |
May 11, 2020 | 7.550 | 7.880 | 7.000 | 7.660 | 142,018 | +0.00(+0.00%) |
May 08, 2020 | 7.620 | 7.770 | 7.430 | 7.660 | 62,200 | +0.23(+3.10%) |
May 07, 2020 | 7.618 | 7.664 | 7.370 | 7.430 | 43,851 | +0.00(+0.00%) |
May 06, 2020 | 7.500 | 7.750 | 7.320 | 7.430 | 87,637 | +0.22(+3.05%) |
May 05, 2020 | 6.940 | 7.830 | 6.940 | 7.210 | 133,229 | +0.31(+4.49%) |
May 04, 2020 | 7.050 | 7.236 | 6.760 | 6.900 | 72,990 | -0.30(-4.17%) |
May 01, 2020 | 7.370 | 7.430 | 6.800 | 7.200 | 62,900 | -0.05(-0.69%) |
Apr 30, 2020 | 8.060 | 8.168 | 7.230 | 7.250 | 102,665 | -0.81(-10.05%) |
Apr 29, 2020 | 7.490 | 8.770 | 7.170 | 8.060 | 165,626 | +0.88(+12.26%) |
Apr 28, 2020 | 7.390 | 7.880 | 6.780 | 7.180 | 163,665 | +0.08(+1.13%) |
Apr 27, 2020 | 6.590 | 7.300 | 6.360 | 7.100 | 197,172 | +0.71(+11.11%) |
Apr 24, 2020 | 6.450 | 6.640 | 6.150 | 6.390 | 166,300 | -0.06(-0.93%) |
Apr 23, 2020 | 6.750 | 7.100 | 6.360 | 6.450 | 102,431 | -0.30(-4.44%) |
Apr 22, 2020 | 6.600 | 6.900 | 6.520 | 6.750 | 85,181 | +0.29(+4.49%) |
Apr 21, 2020 | 6.600 | 6.760 | 6.300 | 6.460 | 79,053 | -0.19(-2.86%) |
Apr 20, 2020 | 6.850 | 7.440 | 6.360 | 6.650 | 122,392 | -0.20(-2.92%) |
Apr 17, 2020 | 6.800 | 7.560 | 6.750 | 6.850 | 105,600 | +0.16(+2.39%) |
Apr 16, 2020 | 6.940 | 7.120 | 6.660 | 6.690 | 55,803 | -0.25(-3.60%) |
Apr 15, 2020 | 7.300 | 7.650 | 6.600 | 6.940 | 54,705 | -0.44(-5.96%) |
Apr 14, 2020 | 7.290 | 8.010 | 7.250 | 7.380 | 50,615 | +0.10(+1.37%) |
Apr 13, 2020 | 7.450 | 7.820 | 7.155 | 7.280 | 105,445 | -0.20(-2.67%) |
Apr 09, 2020 | 7.250 | 8.140 | 7.140 | 7.480 | 56,100 | +0.30(+4.18%) |
Apr 08, 2020 | 6.590 | 7.744 | 6.510 | 7.180 | 49,241 | +0.53(+7.97%) |
Apr 07, 2020 | 7.510 | 7.510 | 6.650 | 6.650 | 59,231 | -0.65(-8.90%) |
Apr 06, 2020 | 7.000 | 7.395 | 7.000 | 7.300 | 92,028 | +0.57(+8.47%) |
Apr 03, 2020 | 6.650 | 7.090 | 6.491 | 6.730 | 22,500 | -0.09(-1.32%) |
Apr 02, 2020 | 7.050 | 7.170 | 6.410 | 6.820 | 17,419 | +0.06(+0.89%) |