Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.10 | 14.43 | 13.10 | 14.21 | 521,071 | +0.96(+7.25%) |
Jun 29, 2020 | 14.24 | 14.68 | 13.01 | 13.25 | 389,465 | -1.17(-8.11%) |
Jun 26, 2020 | 14.47 | 15.19 | 13.84 | 14.42 | 1,668,200 | -0.27(-1.84%) |
Jun 25, 2020 | 14.50 | 15.70 | 14.00 | 14.69 | 415,906 | +0.20(+1.38%) |
Jun 24, 2020 | 14.25 | 14.60 | 13.76 | 14.49 | 202,477 | +0.26(+1.83%) |
Jun 23, 2020 | 14.23 | 14.70 | 14.07 | 14.23 | 258,124 | +0.13(+0.92%) |
Jun 22, 2020 | 14.49 | 14.53 | 13.35 | 14.10 | 413,624 | -0.60(-4.08%) |
Jun 19, 2020 | 14.00 | 14.90 | 13.97 | 14.70 | 657,700 | +0.44(+3.09%) |
Jun 18, 2020 | 15.86 | 16.20 | 13.97 | 14.26 | 3,374,919 | -4.31(-23.21%) |
Jun 17, 2020 | 13.17 | 19.97 | 13.08 | 18.57 | 1,680,829 | +5.73(+44.63%) |
Jun 16, 2020 | 14.56 | 15.45 | 11.21 | 12.84 | 1,758,545 | +3.89(+43.46%) |
Jun 15, 2020 | 8.090 | 9.050 | 8.050 | 8.950 | 74,256 | +1.05(+13.29%) |
Jun 12, 2020 | 7.320 | 8.120 | 7.320 | 7.900 | 68,200 | +0.45(+6.04%) |
Jun 11, 2020 | 8.300 | 8.530 | 7.200 | 7.450 | 115,626 | -1.11(-12.97%) |
Jun 10, 2020 | 8.890 | 9.400 | 8.311 | 8.560 | 95,541 | -0.14(-1.61%) |
Jun 09, 2020 | 8.960 | 9.460 | 8.500 | 8.700 | 78,889 | -0.16(-1.81%) |
Jun 08, 2020 | 8.280 | 9.270 | 8.200 | 8.860 | 130,790 | +0.82(+10.20%) |
Jun 05, 2020 | 8.750 | 9.985 | 7.680 | 8.040 | 189,800 | -0.71(-8.11%) |
Jun 04, 2020 | 8.720 | 9.010 | 8.400 | 8.750 | 48,109 | -0.02(-0.23%) |
Jun 03, 2020 | 8.730 | 9.395 | 8.470 | 8.770 | 150,684 | -0.22(-2.45%) |
Jun 02, 2020 | 10.06 | 10.20 | 7.964 | 8.990 | 275,953 | -1.24(-12.12%) |
Jun 01, 2020 | 9.700 | 10.88 | 9.230 | 10.23 | 105,011 | +0.44(+4.49%) |
May 29, 2020 | 9.500 | 9.800 | 8.400 | 9.790 | 70,500 | +0.39(+4.15%) |
May 28, 2020 | 7.860 | 9.500 | 7.710 | 9.400 | 145,907 | +1.74(+22.72%) |
May 27, 2020 | 7.590 | 7.860 | 7.110 | 7.660 | 69,805 | +0.47(+6.54%) |
May 26, 2020 | 7.500 | 7.760 | 7.080 | 7.190 | 27,388 | +0.20(+2.86%) |
May 22, 2020 | 7.340 | 7.340 | 6.910 | 6.990 | 28,700 | -0.29(-3.98%) |
May 21, 2020 | 7.360 | 7.650 | 7.080 | 7.280 | 19,520 | -0.27(-3.58%) |
May 20, 2020 | 7.760 | 7.800 | 7.400 | 7.550 | 40,296 | -0.21(-2.77%) |
May 19, 2020 | 7.350 | 8.450 | 7.350 | 7.765 | 72,749 | +0.42(+5.65%) |
May 18, 2020 | 8.100 | 8.480 | 7.350 | 7.350 | 51,992 | -0.47(-6.01%) |
May 15, 2020 | 6.740 | 8.282 | 6.550 | 7.820 | 58,200 | +0.81(+11.55%) |
May 14, 2020 | 6.810 | 7.125 | 6.520 | 7.010 | 21,072 | -0.12(-1.68%) |
May 13, 2020 | 7.650 | 7.690 | 6.075 | 7.130 | 100,656 | -0.48(-6.31%) |
May 12, 2020 | 8.110 | 8.300 | 7.510 | 7.610 | 59,155 | -0.26(-3.30%) |
May 11, 2020 | 6.920 | 8.110 | 6.920 | 7.870 | 89,201 | +1.01(+14.72%) |
May 08, 2020 | 6.200 | 6.990 | 6.200 | 6.860 | 35,800 | +0.73(+11.91%) |
May 07, 2020 | 6.250 | 6.400 | 6.000 | 6.130 | 35,710 | -0.16(-2.54%) |
May 06, 2020 | 6.400 | 6.400 | 5.880 | 6.290 | 27,100 | -0.14(-2.18%) |
May 05, 2020 | 5.780 | 6.890 | 5.760 | 6.430 | 87,902 | +0.82(+14.62%) |
May 04, 2020 | 5.200 | 6.190 | 5.080 | 5.610 | 35,999 | +0.35(+6.65%) |
May 01, 2020 | 5.630 | 6.100 | 5.000 | 5.260 | 24,000 | -0.29(-5.23%) |
Apr 30, 2020 | 5.770 | 5.870 | 5.500 | 5.550 | 20,908 | -0.34(-5.77%) |
Apr 29, 2020 | 5.910 | 6.330 | 5.800 | 5.890 | 29,172 | +0.32(+5.75%) |
Apr 28, 2020 | 5.400 | 5.720 | 5.270 | 5.570 | 15,593 | +0.32(+6.10%) |
Apr 27, 2020 | 5.260 | 5.410 | 5.050 | 5.250 | 33,990 | +0.16(+3.14%) |
Apr 24, 2020 | 5.200 | 5.200 | 4.930 | 5.090 | 36,200 | -0.09(-1.74%) |
Apr 23, 2020 | 4.840 | 5.180 | 4.742 | 5.180 | 42,472 | +0.44(+9.28%) |
Apr 22, 2020 | 4.740 | 4.940 | 4.629 | 4.740 | 21,948 | +0.09(+1.94%) |
Apr 21, 2020 | 4.570 | 4.770 | 4.390 | 4.650 | 56,716 | +0.09(+1.97%) |
Apr 20, 2020 | 4.530 | 4.760 | 4.500 | 4.560 | 40,786 | +0.06(+1.33%) |
Apr 17, 2020 | 4.520 | 4.640 | 4.360 | 4.500 | 34,300 | +0.22(+5.14%) |
Apr 16, 2020 | 4.250 | 4.490 | 4.250 | 4.280 | 10,158 | +0.08(+1.90%) |
Apr 15, 2020 | 4.530 | 4.530 | 4.100 | 4.200 | 25,724 | -0.31(-6.87%) |
Apr 14, 2020 | 4.540 | 4.610 | 4.430 | 4.510 | 32,846 | +0.09(+2.04%) |
Apr 13, 2020 | 4.430 | 4.600 | 4.330 | 4.420 | 35,598 | -0.03(-0.67%) |
Apr 09, 2020 | 4.500 | 4.640 | 4.360 | 4.450 | 46,500 | -0.04(-0.89%) |
Apr 08, 2020 | 4.100 | 4.810 | 4.010 | 4.490 | 53,777 | +0.44(+10.86%) |
Apr 07, 2020 | 3.850 | 4.206 | 3.765 | 4.050 | 57,942 | +0.23(+6.02%) |
Apr 06, 2020 | 3.900 | 3.990 | 3.810 | 3.820 | 62,787 | +0.23(+6.41%) |
Apr 03, 2020 | 3.820 | 3.900 | 3.440 | 3.590 | 21,300 | -0.22(-5.77%) |
Apr 02, 2020 | 3.720 | 3.990 | 3.680 | 3.810 | 32,723 | +0.06(+1.60%) |