Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.14 | 10.60 | 9.772 | 10.56 | 117,224 | -0.24(-2.20%) |
Jun 29, 2020 | 10.20 | 11.80 | 10.20 | 10.80 | 133,748 | +0.27(+2.58%) |
Jun 26, 2020 | 11.02 | 11.02 | 9.800 | 10.53 | 560,495 | -0.86(-7.57%) |
Jun 25, 2020 | 9.790 | 11.53 | 9.000 | 11.39 | 208,852 | +1.19(+11.64%) |
Jun 24, 2020 | 11.00 | 11.00 | 10.00 | 10.20 | 211,138 | -1.80(-14.98%) |
Jun 23, 2020 | 12.40 | 12.80 | 12.00 | 12.00 | 112,362 | -0.08(-0.65%) |
Jun 22, 2020 | 12.99 | 13.00 | 11.80 | 12.08 | 148,961 | -1.12(-8.46%) |
Jun 19, 2020 | 14.00 | 14.16 | 12.62 | 13.19 | 232,160 | -0.18(-1.36%) |
Jun 18, 2020 | 13.60 | 14.80 | 12.96 | 13.38 | 152,533 | +0.27(+2.03%) |
Jun 17, 2020 | 13.85 | 14.00 | 12.60 | 13.11 | 168,012 | -0.93(-6.64%) |
Jun 16, 2020 | 15.60 | 15.80 | 13.80 | 14.04 | 228,556 | -0.36(-2.50%) |
Jun 15, 2020 | 12.11 | 15.00 | 12.00 | 14.40 | 317,244 | +2.05(+16.60%) |
Jun 12, 2020 | 13.20 | 14.00 | 12.00 | 12.35 | 216,070 | +1.15(+10.29%) |
Jun 11, 2020 | 10.80 | 13.00 | 10.20 | 11.20 | 257,439 | -2.80(-20.00%) |
Jun 10, 2020 | 14.00 | 16.40 | 11.00 | 14.00 | 394,058 | -2.00(-12.50%) |
Jun 09, 2020 | 18.80 | 19.30 | 15.29 | 16.00 | 520,041 | -3.00(-15.79%) |
Jun 08, 2020 | 13.40 | 20.00 | 13.40 | 19.00 | 1,497,863 | +8.60(+82.69%) |
Jun 05, 2020 | 7.850 | 10.70 | 7.302 | 10.40 | 909,965 | +3.80(+57.58%) |
Jun 04, 2020 | 6.600 | 6.800 | 6.400 | 6.600 | 160,038 | -0.02(-0.33%) |
Jun 03, 2020 | 7.000 | 7.066 | 6.422 | 6.622 | 158,444 | -0.14(-2.04%) |
Jun 02, 2020 | 6.234 | 7.000 | 6.160 | 6.760 | 263,988 | +0.54(+8.75%) |
Jun 01, 2020 | 5.800 | 6.280 | 5.600 | 6.216 | 103,595 | +0.42(+7.17%) |
May 29, 2020 | 6.400 | 6.490 | 5.600 | 5.800 | 184,655 | -0.69(-10.63%) |
May 28, 2020 | 6.584 | 6.600 | 6.302 | 6.490 | 95,096 | -0.10(-1.49%) |
May 27, 2020 | 6.488 | 6.700 | 6.250 | 6.588 | 142,808 | +0.19(+2.94%) |
May 26, 2020 | 6.600 | 6.600 | 6.400 | 6.400 | 146,280 | -0.13(-1.99%) |
May 22, 2020 | 6.582 | 6.882 | 6.288 | 6.530 | 204,595 | -0.07(-1.12%) |
May 21, 2020 | 6.400 | 6.800 | 6.240 | 6.604 | 221,666 | +0.10(+1.57%) |
May 20, 2020 | 6.828 | 6.940 | 6.218 | 6.502 | 281,983 | -0.45(-6.50%) |
May 19, 2020 | 7.030 | 7.200 | 6.600 | 6.954 | 314,817 | -0.25(-3.42%) |
May 18, 2020 | 7.200 | 7.600 | 6.600 | 7.200 | 298,328 | +0.57(+8.60%) |
May 15, 2020 | 7.200 | 7.600 | 6.600 | 6.630 | 233,255 | -0.57(-7.92%) |
May 14, 2020 | 8.400 | 8.400 | 6.800 | 7.200 | 269,724 | -0.80(-10.00%) |
May 13, 2020 | 9.200 | 9.200 | 8.000 | 8.000 | 247,955 | -1.44(-15.22%) |
May 12, 2020 | 10.98 | 11.17 | 9.000 | 9.436 | 324,274 | -1.08(-10.29%) |
May 11, 2020 | 11.99 | 12.00 | 10.00 | 10.52 | 551,991 | +1.36(+14.85%) |
May 08, 2020 | 8.756 | 9.600 | 8.060 | 9.158 | 458,480 | +1.52(+19.87%) |
May 07, 2020 | 7.800 | 7.960 | 7.200 | 7.640 | 114,853 | +0.04(+0.53%) |
May 06, 2020 | 8.200 | 8.200 | 7.200 | 7.600 | 170,127 | -0.60(-7.32%) |
May 05, 2020 | 8.800 | 9.200 | 8.000 | 8.200 | 260,671 | +0.33(+4.22%) |
May 04, 2020 | 8.000 | 8.324 | 7.602 | 7.868 | 158,631 | -0.49(-5.89%) |
May 01, 2020 | 10.40 | 10.90 | 7.700 | 8.360 | 687,595 | -0.24(-2.79%) |
Apr 30, 2020 | 7.000 | 10.80 | 6.800 | 8.600 | 1,193,194 | +2.00(+30.30%) |
Apr 29, 2020 | 6.600 | 6.800 | 5.800 | 6.600 | 261,272 | +0.40(+6.45%) |
Apr 28, 2020 | 6.600 | 6.800 | 5.800 | 6.200 | 186,144 | -0.37(-5.57%) |
Apr 27, 2020 | 5.600 | 6.800 | 5.200 | 6.566 | 334,418 | -0.13(-1.97%) |
Apr 24, 2020 | 8.200 | 8.200 | 6.062 | 6.698 | 863,220 | -0.90(-11.87%) |
Apr 23, 2020 | 5.600 | 8.400 | 5.400 | 7.600 | 2,473,319 | +2.93(+62.67%) |
Apr 22, 2020 | 4.000 | 4.780 | 3.886 | 4.672 | 802,983 | +0.67(+16.80%) |
Apr 21, 2020 | 4.000 | 4.000 | 3.800 | 4.000 | 212,100 | +0.00(+0.00%) |
Apr 20, 2020 | 4.200 | 4.600 | 3.800 | 4.000 | 400,154 | -0.53(-11.70%) |
Apr 17, 2020 | 4.100 | 4.798 | 3.702 | 4.530 | 773,465 | +0.73(+19.09%) |
Apr 16, 2020 | 4.094 | 4.180 | 3.800 | 3.804 | 122,235 | -0.09(-2.26%) |
Apr 15, 2020 | 4.400 | 4.400 | 3.600 | 3.892 | 249,570 | -0.61(-13.55%) |
Apr 14, 2020 | 5.200 | 5.280 | 4.300 | 4.502 | 285,107 | -0.70(-13.42%) |
Apr 13, 2020 | 4.800 | 5.600 | 4.600 | 5.200 | 467,917 | +0.60(+13.04%) |
Apr 09, 2020 | 4.000 | 5.396 | 3.600 | 4.600 | 551,409 | +0.91(+24.80%) |
Apr 08, 2020 | 3.680 | 3.780 | 3.402 | 3.686 | 99,072 | +0.11(+3.19%) |
Apr 07, 2020 | 3.580 | 3.800 | 3.400 | 3.572 | 142,648 | +0.07(+2.06%) |
Apr 06, 2020 | 3.232 | 3.554 | 3.232 | 3.500 | 61,576 | +0.20(+6.06%) |
Apr 03, 2020 | 3.800 | 3.800 | 3.200 | 3.300 | 183,980 | -0.33(-9.19%) |
Apr 02, 2020 | 3.364 | 4.000 | 3.200 | 3.634 | 141,365 | +0.45(+14.28%) |