Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.600 | 8.740 | 7.970 | 8.070 | 526,843 | -0.73(-8.30%) |
Jun 29, 2020 | 9.480 | 9.480 | 8.340 | 8.800 | 444,994 | -0.29(-3.19%) |
Jun 26, 2020 | 9.400 | 9.400 | 8.300 | 9.090 | 1,047,000 | -0.19(-2.05%) |
Jun 25, 2020 | 7.630 | 9.500 | 7.500 | 9.280 | 2,242,805 | +1.66(+21.78%) |
Jun 24, 2020 | 7.570 | 7.690 | 7.310 | 7.620 | 432,276 | -0.03(-0.39%) |
Jun 23, 2020 | 7.880 | 7.890 | 7.360 | 7.650 | 331,231 | -0.27(-3.41%) |
Jun 22, 2020 | 7.400 | 8.280 | 7.210 | 7.920 | 878,473 | +0.53(+7.17%) |
Jun 19, 2020 | 7.500 | 7.560 | 7.130 | 7.390 | 344,800 | +0.08(+1.09%) |
Jun 18, 2020 | 7.180 | 7.400 | 7.030 | 7.310 | 277,919 | +0.05(+0.69%) |
Jun 17, 2020 | 7.280 | 7.350 | 6.930 | 7.260 | 348,522 | -0.29(-3.84%) |
Jun 16, 2020 | 7.660 | 7.820 | 7.150 | 7.550 | 697,075 | +0.13(+1.75%) |
Jun 15, 2020 | 7.130 | 7.440 | 6.810 | 7.420 | 439,065 | +0.21(+2.91%) |
Jun 12, 2020 | 7.200 | 7.494 | 6.810 | 7.210 | 335,500 | +0.17(+2.41%) |
Jun 11, 2020 | 7.340 | 7.900 | 6.950 | 7.040 | 976,402 | -0.54(-7.12%) |
Jun 10, 2020 | 7.980 | 8.120 | 7.450 | 7.580 | 380,178 | -0.24(-3.07%) |
Jun 09, 2020 | 7.660 | 9.030 | 7.260 | 7.820 | 1,621,090 | -0.04(-0.51%) |
Jun 08, 2020 | 8.220 | 8.430 | 7.750 | 7.860 | 721,557 | +0.50(+6.79%) |
Jun 05, 2020 | 7.880 | 7.962 | 7.110 | 7.360 | 538,300 | -0.62(-7.77%) |
Jun 04, 2020 | 8.380 | 8.600 | 7.820 | 7.980 | 373,588 | -0.38(-4.55%) |
Jun 03, 2020 | 9.590 | 9.610 | 8.360 | 8.360 | 527,443 | -1.28(-13.28%) |
Jun 02, 2020 | 9.870 | 10.06 | 9.410 | 9.640 | 287,850 | -0.23(-2.33%) |
Jun 01, 2020 | 9.520 | 9.940 | 9.340 | 9.870 | 166,043 | +0.15(+1.54%) |
May 29, 2020 | 9.750 | 9.762 | 9.200 | 9.720 | 235,800 | -0.10(-1.02%) |
May 28, 2020 | 10.20 | 10.45 | 9.780 | 9.820 | 361,987 | -0.34(-3.35%) |
May 27, 2020 | 11.76 | 11.94 | 9.740 | 10.16 | 801,500 | -1.62(-13.75%) |
May 26, 2020 | 11.07 | 11.79 | 10.86 | 11.78 | 473,614 | +0.74(+6.70%) |
May 22, 2020 | 11.14 | 11.40 | 10.92 | 11.04 | 227,300 | -0.37(-3.24%) |
May 21, 2020 | 11.21 | 11.48 | 10.80 | 11.41 | 378,575 | +0.16(+1.42%) |
May 20, 2020 | 11.33 | 11.74 | 11.10 | 11.25 | 603,842 | -0.41(-3.52%) |
May 19, 2020 | 11.59 | 12.00 | 10.91 | 11.66 | 647,933 | +0.46(+4.11%) |
May 18, 2020 | 11.50 | 11.81 | 10.75 | 11.20 | 944,331 | +0.09(+0.81%) |
May 15, 2020 | 13.34 | 13.60 | 11.01 | 11.11 | 2,962,000 | -4.10(-26.96%) |
May 14, 2020 | 14.81 | 16.39 | 12.80 | 15.21 | 24,480,116 | +6.32(+71.09%) |
May 13, 2020 | 9.310 | 9.750 | 8.530 | 8.890 | 415,367 | -0.40(-4.31%) |
May 12, 2020 | 9.310 | 9.900 | 9.070 | 9.290 | 573,345 | -0.08(-0.85%) |
May 11, 2020 | 9.090 | 9.500 | 8.810 | 9.370 | 545,303 | -0.11(-1.16%) |
May 08, 2020 | 8.610 | 9.720 | 8.610 | 9.480 | 923,200 | +0.68(+7.73%) |
May 07, 2020 | 9.530 | 9.600 | 8.710 | 8.800 | 1,499,567 | -0.60(-6.38%) |
May 06, 2020 | 8.640 | 9.400 | 7.650 | 9.400 | 2,932,066 | +0.79(+9.18%) |
May 05, 2020 | 9.140 | 9.670 | 8.510 | 8.610 | 4,054,371 | -0.52(-5.70%) |
May 04, 2020 | 11.90 | 12.37 | 8.770 | 9.130 | 33,524,678 | +2.50(+37.71%) |
May 01, 2020 | 6.620 | 6.700 | 6.060 | 6.630 | 606,000 | -0.25(-3.63%) |
Apr 30, 2020 | 6.090 | 7.690 | 5.820 | 6.880 | 2,601,554 | +0.69(+11.15%) |
Apr 29, 2020 | 6.560 | 6.720 | 6.150 | 6.190 | 319,313 | -0.36(-5.50%) |
Apr 28, 2020 | 6.750 | 6.790 | 6.510 | 6.550 | 206,747 | -0.13(-1.95%) |
Apr 27, 2020 | 6.400 | 6.780 | 6.240 | 6.680 | 433,050 | +0.32(+5.03%) |
Apr 24, 2020 | 6.300 | 6.450 | 5.910 | 6.360 | 695,400 | +0.17(+2.75%) |
Apr 23, 2020 | 6.230 | 6.500 | 6.080 | 6.190 | 460,339 | -0.16(-2.52%) |
Apr 22, 2020 | 6.400 | 6.470 | 5.770 | 6.350 | 630,820 | -0.01(-0.16%) |
Apr 21, 2020 | 6.300 | 6.900 | 6.040 | 6.360 | 3,889,293 | +0.93(+17.13%) |
Apr 20, 2020 | 5.280 | 5.720 | 5.230 | 5.430 | 279,541 | -0.07(-1.27%) |
Apr 17, 2020 | 5.640 | 5.840 | 5.280 | 5.500 | 633,600 | -0.54(-8.94%) |
Apr 16, 2020 | 5.500 | 6.230 | 5.230 | 6.040 | 1,486,440 | +0.28(+4.86%) |
Apr 15, 2020 | 8.390 | 8.740 | 5.550 | 5.760 | 20,629,436 | +1.21(+26.59%) |
Apr 14, 2020 | 4.070 | 4.680 | 4.070 | 4.550 | 464,141 | +0.51(+12.62%) |
Apr 13, 2020 | 4.140 | 4.160 | 3.920 | 4.040 | 153,401 | +0.06(+1.51%) |
Apr 09, 2020 | 4.050 | 4.200 | 3.920 | 3.980 | 181,300 | -0.04(-1.00%) |
Apr 08, 2020 | 3.880 | 4.070 | 3.610 | 4.020 | 197,789 | +0.14(+3.61%) |
Apr 07, 2020 | 3.920 | 3.970 | 3.700 | 3.880 | 169,078 | -0.04(-1.02%) |
Apr 06, 2020 | 3.780 | 3.940 | 3.760 | 3.920 | 204,744 | +0.16(+4.26%) |
Apr 03, 2020 | 3.840 | 3.920 | 3.630 | 3.760 | 194,200 | -0.08(-2.08%) |
Apr 02, 2020 | 4.270 | 4.340 | 3.750 | 3.840 | 498,620 | +0.05(+1.32%) |