Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.500 | 9.780 | 9.160 | 9.270 | 1,612,683 | +0.36(+4.04%) |
Jun 29, 2020 | 8.500 | 9.160 | 8.330 | 8.910 | 1,336,948 | +0.50(+5.95%) |
Jun 26, 2020 | 8.520 | 8.715 | 8.260 | 8.410 | 4,387,000 | -0.15(-1.75%) |
Jun 25, 2020 | 8.380 | 8.750 | 8.260 | 8.560 | 1,104,866 | +0.03(+0.35%) |
Jun 24, 2020 | 8.470 | 8.700 | 7.960 | 8.530 | 1,019,594 | +0.00(+0.00%) |
Jun 23, 2020 | 8.490 | 8.710 | 8.330 | 8.530 | 986,532 | +0.17(+2.03%) |
Jun 22, 2020 | 8.240 | 8.590 | 8.010 | 8.360 | 774,975 | +0.21(+2.58%) |
Jun 19, 2020 | 8.440 | 8.660 | 8.030 | 8.150 | 1,247,600 | -0.09(-1.09%) |
Jun 18, 2020 | 7.400 | 8.320 | 7.300 | 8.240 | 2,251,154 | +0.73(+9.72%) |
Jun 17, 2020 | 7.030 | 7.910 | 7.020 | 7.510 | 2,079,801 | +0.57(+8.21%) |
Jun 16, 2020 | 6.840 | 7.030 | 6.630 | 6.940 | 1,093,092 | +0.22(+3.27%) |
Jun 15, 2020 | 6.580 | 6.920 | 6.500 | 6.720 | 675,182 | +0.02(+0.30%) |
Jun 12, 2020 | 6.870 | 6.926 | 6.420 | 6.700 | 1,241,900 | +0.13(+1.98%) |
Jun 11, 2020 | 6.870 | 7.130 | 6.485 | 6.570 | 1,880,488 | -0.70(-9.63%) |
Jun 10, 2020 | 6.550 | 7.450 | 6.379 | 7.270 | 2,872,662 | +0.63(+9.49%) |
Jun 09, 2020 | 6.800 | 6.800 | 6.460 | 6.640 | 1,311,092 | -0.22(-3.21%) |
Jun 08, 2020 | 7.090 | 7.120 | 6.840 | 6.860 | 878,759 | -0.11(-1.58%) |
Jun 05, 2020 | 7.090 | 7.340 | 6.795 | 6.970 | 1,588,900 | -0.01(-0.14%) |
Jun 04, 2020 | 7.220 | 7.220 | 6.650 | 6.980 | 1,704,762 | -0.25(-3.46%) |
Jun 03, 2020 | 7.200 | 7.469 | 7.020 | 7.230 | 1,070,034 | +0.06(+0.84%) |
Jun 02, 2020 | 7.380 | 7.630 | 6.861 | 7.170 | 1,821,059 | -0.11(-1.51%) |
Jun 01, 2020 | 6.100 | 7.350 | 6.090 | 7.280 | 3,706,913 | +1.17(+19.15%) |
May 29, 2020 | 5.970 | 6.222 | 5.850 | 6.110 | 1,166,600 | +0.12(+2.00%) |
May 28, 2020 | 5.890 | 6.120 | 5.630 | 5.990 | 1,260,092 | +0.08(+1.35%) |
May 27, 2020 | 5.810 | 5.950 | 5.600 | 5.910 | 704,559 | +0.07(+1.20%) |
May 26, 2020 | 6.000 | 6.160 | 5.810 | 5.840 | 884,122 | -0.16(-2.67%) |
May 22, 2020 | 6.170 | 6.240 | 5.760 | 6.000 | 1,225,300 | -0.34(-5.36%) |
May 21, 2020 | 6.100 | 6.420 | 5.510 | 6.340 | 1,085,455 | +0.23(+3.76%) |
May 20, 2020 | 6.100 | 6.480 | 5.950 | 6.110 | 1,324,875 | +0.15(+2.52%) |
May 19, 2020 | 5.830 | 6.140 | 5.730 | 5.960 | 986,094 | +0.11(+1.88%) |
May 18, 2020 | 5.820 | 6.100 | 5.770 | 5.850 | 1,397,772 | -0.33(-5.34%) |
May 15, 2020 | 5.860 | 6.190 | 5.761 | 6.180 | 1,249,600 | +0.28(+4.75%) |
May 14, 2020 | 5.530 | 6.070 | 5.350 | 5.900 | 1,039,524 | +0.26(+4.61%) |
May 13, 2020 | 5.730 | 5.770 | 5.150 | 5.640 | 1,373,993 | -0.08(-1.40%) |
May 12, 2020 | 5.850 | 6.170 | 5.660 | 5.720 | 1,273,060 | -0.11(-1.89%) |
May 11, 2020 | 5.380 | 6.000 | 5.270 | 5.830 | 1,131,016 | +0.39(+7.17%) |
May 08, 2020 | 5.460 | 5.560 | 5.328 | 5.440 | 820,600 | +0.09(+1.68%) |
May 07, 2020 | 5.620 | 5.740 | 5.325 | 5.350 | 1,406,842 | +0.12(+2.29%) |
May 06, 2020 | 6.750 | 6.790 | 5.000 | 5.230 | 3,822,900 | -1.41(-21.23%) |
May 05, 2020 | 6.080 | 6.700 | 6.010 | 6.640 | 2,054,760 | +0.62(+10.30%) |
May 04, 2020 | 5.800 | 6.180 | 5.770 | 6.020 | 940,075 | +0.16(+2.73%) |
May 01, 2020 | 6.340 | 6.460 | 5.790 | 5.860 | 1,193,100 | -0.63(-9.71%) |
Apr 30, 2020 | 6.080 | 6.590 | 5.860 | 6.490 | 900,791 | +0.38(+6.22%) |
Apr 29, 2020 | 5.950 | 6.470 | 5.901 | 6.110 | 1,354,516 | +0.13(+2.17%) |
Apr 28, 2020 | 5.920 | 6.190 | 5.460 | 5.980 | 1,355,668 | -0.01(-0.17%) |
Apr 27, 2020 | 6.560 | 6.790 | 5.810 | 5.990 | 1,769,543 | -0.50(-7.70%) |
Apr 24, 2020 | 6.110 | 6.600 | 6.110 | 6.490 | 1,896,400 | +0.38(+6.22%) |
Apr 23, 2020 | 6.360 | 6.850 | 5.830 | 6.110 | 3,868,818 | +0.33(+5.71%) |
Apr 22, 2020 | 5.170 | 5.900 | 5.100 | 5.780 | 2,126,784 | +0.74(+14.68%) |
Apr 21, 2020 | 4.600 | 5.290 | 4.550 | 5.040 | 1,860,443 | +0.41(+8.86%) |
Apr 20, 2020 | 5.000 | 5.169 | 4.600 | 4.630 | 1,092,189 | -0.42(-8.32%) |
Apr 17, 2020 | 4.750 | 5.050 | 4.530 | 5.050 | 1,280,900 | -0.08(-1.56%) |
Apr 16, 2020 | 5.340 | 5.490 | 5.010 | 5.130 | 1,577,201 | -0.34(-6.22%) |
Apr 15, 2020 | 4.490 | 5.490 | 4.310 | 5.470 | 2,779,590 | +0.76(+16.14%) |
Apr 14, 2020 | 5.000 | 5.380 | 4.570 | 4.710 | 2,952,745 | -0.13(-2.69%) |
Apr 13, 2020 | 3.850 | 4.950 | 3.780 | 4.840 | 7,392,154 | +1.08(+28.72%) |
Apr 09, 2020 | 2.640 | 4.000 | 2.640 | 3.760 | 7,112,800 | +1.36(+56.67%) |
Apr 08, 2020 | 2.240 | 2.480 | 2.240 | 2.400 | 1,684,402 | +0.18(+8.11%) |
Apr 07, 2020 | 2.470 | 2.560 | 2.160 | 2.220 | 1,067,902 | -0.19(-7.88%) |
Apr 06, 2020 | 2.600 | 2.610 | 2.330 | 2.410 | 695,825 | -0.07(-2.82%) |
Apr 03, 2020 | 2.400 | 2.570 | 2.290 | 2.480 | 472,600 | +0.02(+0.81%) |
Apr 02, 2020 | 2.780 | 2.880 | 2.380 | 2.460 | 713,936 | -0.25(-9.23%) |