Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.083 | 8.286 | 7.899 | 8.194 | 2,404,197 | +0.07(+0.91%) |
Jun 29, 2020 | 7.513 | 8.148 | 7.448 | 8.120 | 4,000,601 | +0.58(+7.69%) |
Jun 26, 2020 | 7.982 | 8.074 | 7.503 | 7.540 | 14,409,635 | -0.54(-6.72%) |
Jun 25, 2020 | 8.102 | 8.350 | 7.909 | 8.083 | 3,558,435 | -0.27(-3.20%) |
Jun 24, 2020 | 8.544 | 8.691 | 8.019 | 8.350 | 3,572,237 | -0.37(-4.22%) |
Jun 23, 2020 | 8.341 | 8.783 | 8.332 | 8.719 | 2,103,553 | +0.52(+6.29%) |
Jun 22, 2020 | 8.360 | 8.470 | 7.955 | 8.203 | 5,644,879 | -0.16(-1.87%) |
Jun 19, 2020 | 8.700 | 8.806 | 8.185 | 8.360 | 4,012,626 | -0.12(-1.41%) |
Jun 18, 2020 | 8.829 | 8.921 | 8.424 | 8.479 | 3,507,258 | -0.41(-4.66%) |
Jun 17, 2020 | 8.977 | 9.110 | 8.806 | 8.894 | 2,243,776 | -0.14(-1.53%) |
Jun 16, 2020 | 9.437 | 9.584 | 8.930 | 9.032 | 3,368,524 | +0.18(+2.08%) |
Jun 15, 2020 | 8.406 | 9.023 | 8.341 | 8.848 | 2,891,868 | -0.34(-3.71%) |
Jun 12, 2020 | 8.802 | 9.216 | 8.286 | 9.188 | 4,016,971 | +1.12(+13.93%) |
Jun 11, 2020 | 8.037 | 8.581 | 7.872 | 8.065 | 3,716,216 | -1.06(-11.60%) |
Jun 10, 2020 | 9.851 | 9.860 | 9.087 | 9.124 | 3,613,813 | -0.79(-7.99%) |
Jun 09, 2020 | 10.26 | 10.27 | 9.777 | 9.916 | 5,338,376 | -0.78(-7.32%) |
Jun 08, 2020 | 10.38 | 10.73 | 10.27 | 10.70 | 5,791,779 | +0.75(+7.59%) |
Jun 05, 2020 | 9.989 | 10.30 | 9.814 | 9.943 | 5,379,351 | +0.46(+4.85%) |
Jun 04, 2020 | 9.105 | 9.511 | 8.700 | 9.483 | 4,763,746 | +0.38(+4.15%) |
Jun 03, 2020 | 8.645 | 9.271 | 8.571 | 9.105 | 3,944,806 | +0.59(+6.92%) |
Jun 02, 2020 | 8.148 | 8.525 | 7.872 | 8.516 | 4,032,001 | +0.55(+6.94%) |
Jun 01, 2020 | 7.780 | 8.130 | 7.688 | 7.964 | 1,821,358 | +0.20(+2.61%) |
May 29, 2020 | 7.826 | 8.010 | 7.623 | 7.761 | 2,568,133 | -0.16(-1.98%) |
May 28, 2020 | 8.037 | 8.240 | 7.863 | 7.918 | 4,905,304 | -0.06(-0.69%) |
May 27, 2020 | 8.139 | 8.157 | 7.607 | 7.973 | 3,043,751 | +0.19(+2.49%) |
May 26, 2020 | 8.102 | 8.166 | 7.476 | 7.780 | 4,761,870 | +0.41(+5.62%) |
May 22, 2020 | 7.227 | 7.375 | 7.062 | 7.365 | 2,527,184 | +0.17(+2.30%) |
May 21, 2020 | 7.301 | 7.540 | 6.951 | 7.200 | 4,367,292 | -0.43(-5.67%) |
May 20, 2020 | 7.071 | 7.642 | 7.052 | 7.632 | 4,495,030 | +0.87(+12.94%) |
May 19, 2020 | 6.868 | 7.200 | 6.537 | 6.758 | 5,902,330 | -0.11(-1.61%) |
May 18, 2020 | 7.016 | 7.319 | 6.583 | 6.868 | 5,554,390 | +0.49(+7.65%) |
May 15, 2020 | 5.883 | 6.491 | 5.731 | 6.380 | 3,672,656 | +0.51(+8.62%) |
May 14, 2020 | 5.634 | 6.021 | 5.128 | 5.874 | 4,213,760 | +0.09(+1.59%) |
May 13, 2020 | 6.546 | 6.546 | 5.625 | 5.782 | 4,196,729 | -0.56(-8.85%) |
May 12, 2020 | 6.537 | 6.758 | 6.316 | 6.343 | 4,037,256 | -0.17(-2.68%) |
May 11, 2020 | 6.887 | 6.887 | 6.463 | 6.518 | 2,958,344 | -0.47(-6.72%) |
May 08, 2020 | 6.758 | 7.126 | 6.675 | 6.988 | 3,687,645 | +0.44(+6.75%) |
May 07, 2020 | 6.030 | 6.564 | 6.030 | 6.546 | 2,938,913 | +0.65(+11.09%) |
May 06, 2020 | 6.417 | 6.555 | 5.828 | 5.892 | 2,803,176 | -0.73(-10.99%) |
May 05, 2020 | 6.730 | 6.850 | 6.491 | 6.620 | 2,443,336 | +0.06(+0.98%) |
May 04, 2020 | 6.261 | 6.647 | 6.178 | 6.555 | 2,348,442 | +0.02(+0.28%) |
May 01, 2020 | 6.555 | 6.748 | 6.353 | 6.537 | 2,156,584 | -0.41(-5.84%) |
Apr 30, 2020 | 7.052 | 7.540 | 6.656 | 6.942 | 3,511,195 | -0.07(-1.05%) |
Apr 29, 2020 | 6.748 | 7.034 | 6.592 | 7.016 | 3,785,947 | +0.59(+9.17%) |
Apr 28, 2020 | 6.813 | 6.841 | 6.261 | 6.426 | 2,881,575 | -0.09(-1.41%) |
Apr 27, 2020 | 6.500 | 6.822 | 6.408 | 6.518 | 3,288,556 | +0.22(+3.51%) |
Apr 24, 2020 | 6.168 | 6.380 | 6.067 | 6.297 | 1,624,471 | +0.31(+5.23%) |
Apr 23, 2020 | 5.800 | 6.242 | 5.791 | 5.984 | 1,880,998 | +0.18(+3.17%) |
Apr 22, 2020 | 6.104 | 6.141 | 5.773 | 5.800 | 1,758,106 | -0.05(-0.79%) |
Apr 21, 2020 | 5.957 | 6.408 | 5.809 | 5.846 | 3,244,574 | -0.32(-5.22%) |
Apr 20, 2020 | 5.920 | 6.491 | 5.828 | 6.168 | 2,845,014 | +0.00(+0.00%) |
Apr 17, 2020 | 5.892 | 6.426 | 5.892 | 6.168 | 3,472,693 | +0.42(+7.37%) |
Apr 16, 2020 | 5.837 | 5.994 | 5.625 | 5.745 | 2,466,500 | -0.14(-2.35%) |
Apr 15, 2020 | 5.487 | 5.920 | 5.266 | 5.883 | 2,358,766 | +0.13(+2.24%) |
Apr 14, 2020 | 5.984 | 6.168 | 5.598 | 5.754 | 2,311,962 | +0.11(+1.96%) |
Apr 13, 2020 | 6.095 | 6.159 | 5.294 | 5.644 | 3,356,763 | -0.38(-6.27%) |
Apr 09, 2020 | 6.058 | 6.389 | 5.865 | 6.021 | 3,532,106 | +0.32(+5.65%) |
Apr 08, 2020 | 5.156 | 5.763 | 4.962 | 5.699 | 4,601,263 | +0.77(+15.70%) |
Apr 07, 2020 | 5.239 | 5.791 | 4.861 | 4.926 | 5,501,778 | +0.11(+2.29%) |
Apr 06, 2020 | 5.008 | 5.008 | 4.336 | 4.815 | 5,924,979 | +0.26(+5.66%) |
Apr 03, 2020 | 4.659 | 4.741 | 4.281 | 4.557 | 3,118,602 | -0.03(-0.60%) |
Apr 02, 2020 | 5.174 | 5.312 | 4.530 | 4.585 | 2,479,708 | -0.67(-12.78%) |