Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.100 | 8.400 | 7.600 | 8.000 | 63,128 | +0.00(+0.00%) |
Jun 29, 2020 | 8.400 | 8.400 | 7.700 | 8.000 | 66,401 | -0.17(-2.10%) |
Jun 26, 2020 | 8.100 | 8.599 | 8.014 | 8.172 | 156,270 | -0.21(-2.51%) |
Jun 25, 2020 | 8.660 | 8.691 | 8.200 | 8.382 | 51,869 | -0.42(-4.75%) |
Jun 24, 2020 | 8.800 | 8.900 | 8.500 | 8.800 | 62,350 | -0.10(-1.12%) |
Jun 23, 2020 | 9.600 | 9.700 | 8.800 | 8.900 | 106,150 | -0.39(-4.19%) |
Jun 22, 2020 | 9.031 | 9.400 | 8.750 | 9.289 | 64,091 | +0.32(+3.53%) |
Jun 19, 2020 | 9.300 | 9.300 | 8.800 | 8.972 | 37,490 | -0.23(-2.48%) |
Jun 18, 2020 | 9.400 | 9.400 | 8.800 | 9.200 | 39,669 | -0.21(-2.26%) |
Jun 17, 2020 | 9.600 | 9.649 | 9.100 | 9.413 | 45,291 | -0.29(-2.96%) |
Jun 16, 2020 | 9.752 | 9.900 | 9.500 | 9.700 | 64,031 | +0.20(+2.11%) |
Jun 15, 2020 | 9.618 | 9.896 | 8.600 | 9.500 | 121,821 | +0.60(+6.68%) |
Jun 12, 2020 | 9.300 | 9.400 | 8.647 | 8.905 | 95,720 | +0.21(+2.36%) |
Jun 11, 2020 | 9.400 | 9.600 | 8.400 | 8.700 | 167,437 | -0.79(-8.31%) |
Jun 10, 2020 | 10.80 | 10.80 | 9.120 | 9.488 | 127,642 | -0.41(-4.16%) |
Jun 09, 2020 | 10.50 | 10.50 | 9.700 | 9.900 | 123,026 | -0.30(-2.94%) |
Jun 08, 2020 | 9.200 | 10.70 | 9.100 | 10.20 | 324,114 | +1.18(+13.12%) |
Jun 05, 2020 | 8.800 | 9.413 | 8.396 | 9.017 | 452,990 | +0.17(+1.97%) |
Jun 04, 2020 | 8.000 | 9.300 | 7.800 | 8.843 | 339,833 | +0.54(+6.54%) |
Jun 03, 2020 | 8.400 | 8.800 | 8.100 | 8.300 | 123,023 | -0.27(-3.14%) |
Jun 02, 2020 | 8.500 | 9.100 | 8.200 | 8.569 | 92,083 | -0.47(-5.21%) |
Jun 01, 2020 | 8.820 | 9.500 | 8.500 | 9.040 | 102,801 | +0.74(+8.92%) |
May 29, 2020 | 8.200 | 8.698 | 8.001 | 8.300 | 126,910 | +0.05(+0.59%) |
May 28, 2020 | 9.298 | 9.298 | 8.200 | 8.251 | 84,875 | -1.05(-11.28%) |
May 27, 2020 | 9.400 | 9.800 | 8.900 | 9.300 | 103,738 | -0.50(-5.10%) |
May 26, 2020 | 10.10 | 10.10 | 9.200 | 9.800 | 92,510 | -0.40(-3.92%) |
May 22, 2020 | 9.900 | 10.60 | 9.700 | 10.20 | 184,150 | -0.40(-3.77%) |
May 21, 2020 | 13.20 | 15.70 | 10.00 | 10.60 | 2,418,725 | +1.40(+15.22%) |
May 20, 2020 | 8.800 | 9.300 | 8.500 | 9.200 | 39,981 | +0.53(+6.15%) |
May 19, 2020 | 8.400 | 9.000 | 8.016 | 8.667 | 40,889 | +0.17(+1.96%) |
May 18, 2020 | 7.955 | 8.500 | 7.600 | 8.500 | 51,397 | +0.75(+9.61%) |
May 15, 2020 | 7.900 | 8.200 | 7.500 | 7.755 | 48,370 | +0.25(+3.40%) |
May 14, 2020 | 8.300 | 8.700 | 7.900 | 7.500 | 65,425 | -0.70(-8.54%) |
May 13, 2020 | 9.200 | 9.200 | 7.500 | 8.200 | 78,564 | -0.90(-9.89%) |
May 12, 2020 | 10.00 | 10.30 | 9.000 | 9.100 | 67,434 | -0.70(-7.14%) |
May 11, 2020 | 10.30 | 10.30 | 9.700 | 9.800 | 37,464 | -0.30(-2.97%) |
May 08, 2020 | 9.700 | 10.20 | 9.300 | 10.10 | 54,230 | +0.74(+7.89%) |
May 07, 2020 | 10.00 | 10.70 | 9.300 | 9.361 | 69,417 | -0.64(-6.39%) |
May 06, 2020 | 11.40 | 11.60 | 9.700 | 10.00 | 138,488 | -0.60(-5.66%) |
May 05, 2020 | 9.500 | 10.70 | 9.300 | 10.60 | 83,863 | +1.10(+11.58%) |
May 04, 2020 | 9.600 | 10.30 | 8.500 | 9.500 | 67,176 | -0.29(-2.92%) |
May 01, 2020 | 9.600 | 10.40 | 8.800 | 9.786 | 93,350 | -0.01(-0.14%) |
Apr 30, 2020 | 9.000 | 10.80 | 8.627 | 9.800 | 307,276 | +1.00(+11.36%) |
Apr 29, 2020 | 9.000 | 9.200 | 8.600 | 8.800 | 59,816 | -0.20(-2.22%) |
Apr 28, 2020 | 9.350 | 9.600 | 8.401 | 9.000 | 82,644 | -0.26(-2.77%) |
Apr 27, 2020 | 8.753 | 9.371 | 8.600 | 9.256 | 75,962 | +0.81(+9.54%) |
Apr 24, 2020 | 8.800 | 8.800 | 8.250 | 8.450 | 25,690 | +0.05(+0.60%) |
Apr 23, 2020 | 8.400 | 9.000 | 8.200 | 8.400 | 64,693 | -1.10(-11.58%) |
Apr 22, 2020 | 8.300 | 19.00 | 8.300 | 9.500 | 799,482 | +1.60(+20.25%) |
Apr 21, 2020 | 8.400 | 8.400 | 7.828 | 7.900 | 10,512 | -0.48(-5.73%) |
Apr 20, 2020 | 8.400 | 8.500 | 7.800 | 8.380 | 15,758 | +0.18(+2.20%) |
Apr 17, 2020 | 8.500 | 8.500 | 7.700 | 8.200 | 18,250 | +0.33(+4.15%) |
Apr 16, 2020 | 7.900 | 8.000 | 7.500 | 7.873 | 6,433 | +0.17(+2.25%) |
Apr 15, 2020 | 7.900 | 8.083 | 7.500 | 7.700 | 12,113 | -0.20(-2.53%) |
Apr 14, 2020 | 8.200 | 8.300 | 7.900 | 7.900 | 14,178 | -0.30(-3.66%) |
Apr 13, 2020 | 8.400 | 8.400 | 8.000 | 8.200 | 11,520 | +0.05(+0.58%) |
Apr 09, 2020 | 8.000 | 8.500 | 7.701 | 8.153 | 13,310 | +0.05(+0.65%) |
Apr 08, 2020 | 8.200 | 8.500 | 7.500 | 8.100 | 12,422 | +0.20(+2.53%) |
Apr 07, 2020 | 9.400 | 9.400 | 7.600 | 7.900 | 22,110 | -0.50(-5.95%) |
Apr 06, 2020 | 8.600 | 8.800 | 8.001 | 8.400 | 7,936 | +0.83(+11.04%) |
Apr 03, 2020 | 9.200 | 9.300 | 7.500 | 7.565 | 21,300 | -0.83(-9.94%) |
Apr 02, 2020 | 8.900 | 10.00 | 7.700 | 8.400 | 38,876 | -0.10(-1.18%) |