Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.161 | 8.654 | 8.153 | 8.611 | 10,742,438 | +0.34(+4.08%) |
Jun 29, 2020 | 8.196 | 8.498 | 8.040 | 8.274 | 8,228,772 | +0.28(+3.46%) |
Jun 26, 2020 | 8.593 | 8.619 | 7.954 | 7.997 | 9,700,838 | -0.85(-9.58%) |
Jun 25, 2020 | 8.248 | 8.879 | 8.230 | 8.844 | 7,584,385 | +0.52(+6.23%) |
Jun 24, 2020 | 8.689 | 8.797 | 8.300 | 8.325 | 7,090,822 | -0.56(-6.32%) |
Jun 23, 2020 | 9.112 | 9.246 | 8.836 | 8.887 | 5,181,208 | -0.03(-0.29%) |
Jun 22, 2020 | 8.775 | 8.982 | 8.680 | 8.913 | 3,959,633 | +0.00(+0.00%) |
Jun 19, 2020 | 9.069 | 9.155 | 8.663 | 8.913 | 8,077,997 | -0.01(-0.10%) |
Jun 18, 2020 | 8.766 | 9.181 | 8.671 | 8.922 | 4,456,858 | +0.03(+0.29%) |
Jun 17, 2020 | 9.225 | 9.233 | 8.840 | 8.896 | 7,061,021 | -0.35(-3.83%) |
Jun 16, 2020 | 9.397 | 9.510 | 8.931 | 9.251 | 10,203,402 | +0.34(+3.78%) |
Jun 15, 2020 | 8.222 | 9.017 | 8.135 | 8.913 | 7,305,980 | +0.21(+2.38%) |
Jun 12, 2020 | 8.905 | 8.905 | 8.343 | 8.706 | 5,695,094 | +0.41(+5.01%) |
Jun 11, 2020 | 8.386 | 8.799 | 8.274 | 8.291 | 5,389,752 | -0.96(-10.37%) |
Jun 10, 2020 | 9.975 | 9.992 | 9.208 | 9.251 | 8,724,108 | -0.75(-7.50%) |
Jun 09, 2020 | 10.05 | 10.18 | 9.796 | 10.00 | 7,000,237 | -0.65(-6.08%) |
Jun 08, 2020 | 10.10 | 10.44 | 10.03 | 10.65 | 10,777,350 | +0.82(+8.33%) |
Jun 05, 2020 | 10.11 | 10.22 | 9.651 | 9.830 | 10,349,392 | +0.49(+5.20%) |
Jun 04, 2020 | 8.850 | 9.344 | 8.688 | 9.344 | 11,811,998 | +0.47(+5.28%) |
Jun 03, 2020 | 8.500 | 8.978 | 8.415 | 8.875 | 9,251,971 | +0.73(+9.01%) |
Jun 02, 2020 | 8.253 | 8.385 | 8.019 | 8.142 | 7,519,296 | +0.05(+0.63%) |
Jun 01, 2020 | 8.048 | 8.270 | 7.891 | 8.091 | 5,757,382 | +0.12(+1.50%) |
May 29, 2020 | 8.142 | 8.189 | 7.920 | 7.972 | 9,294,478 | -0.38(-4.59%) |
May 28, 2020 | 8.867 | 8.909 | 8.296 | 8.355 | 6,922,404 | -0.40(-4.58%) |
May 27, 2020 | 8.534 | 8.773 | 8.198 | 8.756 | 6,980,903 | +0.70(+8.68%) |
May 26, 2020 | 7.861 | 8.138 | 7.776 | 8.057 | 6,253,152 | +0.63(+8.50%) |
May 22, 2020 | 7.554 | 7.596 | 7.307 | 7.426 | 4,129,576 | -0.09(-1.25%) |
May 21, 2020 | 7.443 | 7.639 | 7.439 | 7.520 | 4,804,688 | +0.03(+0.46%) |
May 20, 2020 | 7.255 | 7.528 | 7.255 | 7.486 | 5,815,350 | +0.41(+5.78%) |
May 19, 2020 | 7.162 | 7.409 | 6.974 | 7.076 | 6,581,705 | -0.20(-2.70%) |
May 18, 2020 | 6.957 | 7.392 | 6.889 | 7.273 | 9,335,170 | +0.72(+11.07%) |
May 15, 2020 | 6.565 | 6.829 | 6.505 | 6.548 | 6,657,780 | -0.14(-2.17%) |
May 14, 2020 | 6.096 | 6.778 | 5.908 | 6.693 | 11,979,054 | +0.40(+6.37%) |
May 13, 2020 | 6.761 | 6.821 | 6.232 | 6.292 | 8,852,771 | -0.55(-7.98%) |
May 12, 2020 | 7.281 | 7.375 | 6.838 | 6.838 | 6,517,948 | -0.42(-5.76%) |
May 11, 2020 | 7.605 | 7.622 | 7.179 | 7.255 | 8,518,869 | -0.55(-6.99%) |
May 08, 2020 | 7.341 | 7.844 | 7.273 | 7.801 | 6,370,886 | +0.68(+9.58%) |
May 07, 2020 | 7.153 | 7.494 | 7.068 | 7.119 | 6,329,062 | +0.04(+0.60%) |
May 06, 2020 | 7.417 | 7.477 | 7.042 | 7.076 | 4,268,266 | -0.24(-3.26%) |
May 05, 2020 | 7.588 | 7.852 | 7.268 | 7.315 | 6,369,987 | -0.08(-1.04%) |
May 04, 2020 | 7.196 | 7.422 | 7.068 | 7.392 | 7,231,703 | -0.02(-0.23%) |
May 01, 2020 | 7.511 | 7.609 | 7.251 | 7.409 | 7,376,421 | -0.33(-4.30%) |
Apr 30, 2020 | 7.776 | 7.916 | 7.520 | 7.741 | 8,218,460 | -0.30(-3.71%) |
Apr 29, 2020 | 8.014 | 8.185 | 7.895 | 8.040 | 10,259,486 | +0.37(+4.78%) |
Apr 28, 2020 | 7.878 | 8.065 | 7.558 | 7.673 | 8,169,600 | +0.22(+2.97%) |
Apr 27, 2020 | 6.880 | 7.579 | 6.872 | 7.452 | 7,260,829 | +0.62(+9.11%) |
Apr 24, 2020 | 6.880 | 6.940 | 6.625 | 6.829 | 4,910,381 | +0.06(+0.88%) |
Apr 23, 2020 | 6.821 | 7.017 | 6.718 | 6.769 | 4,995,946 | +0.06(+0.89%) |
Apr 22, 2020 | 6.735 | 6.957 | 6.616 | 6.710 | 6,961,771 | +0.17(+2.61%) |
Apr 21, 2020 | 6.394 | 6.812 | 6.292 | 6.539 | 6,865,803 | -0.25(-3.64%) |
Apr 20, 2020 | 6.497 | 6.974 | 6.369 | 6.787 | 8,183,100 | -0.04(-0.62%) |
Apr 17, 2020 | 6.497 | 6.880 | 6.471 | 6.829 | 6,895,880 | +0.69(+11.25%) |
Apr 16, 2020 | 6.633 | 6.676 | 6.019 | 6.139 | 6,920,193 | -0.48(-7.22%) |
Apr 15, 2020 | 6.718 | 6.812 | 6.394 | 6.616 | 5,076,685 | -0.49(-6.95%) |
Apr 14, 2020 | 7.673 | 7.750 | 6.897 | 7.111 | 7,147,284 | -0.29(-3.92%) |
Apr 13, 2020 | 8.100 | 8.159 | 7.349 | 7.400 | 6,992,395 | -0.70(-8.63%) |
Apr 09, 2020 | 7.639 | 8.253 | 7.614 | 8.100 | 8,241,792 | +0.78(+10.72%) |
Apr 08, 2020 | 7.085 | 7.375 | 6.936 | 7.315 | 10,140,150 | +0.42(+6.06%) |
Apr 07, 2020 | 7.170 | 7.562 | 6.838 | 6.897 | 10,123,530 | +0.20(+3.06%) |
Apr 06, 2020 | 6.505 | 6.804 | 6.360 | 6.693 | 6,371,610 | +0.57(+9.33%) |
Apr 03, 2020 | 6.505 | 6.590 | 5.994 | 6.122 | 7,221,949 | -0.44(-6.75%) |
Apr 02, 2020 | 6.403 | 6.838 | 6.309 | 6.565 | 5,400,482 | +0.23(+3.63%) |