Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.650 | 7.790 | 7.480 | 7.720 | 217,547 | -0.02(-0.26%) |
Jun 29, 2020 | 7.430 | 7.860 | 7.180 | 7.740 | 304,129 | +0.42(+5.74%) |
Jun 26, 2020 | 7.400 | 7.770 | 7.200 | 7.320 | 828,200 | -0.17(-2.20%) |
Jun 25, 2020 | 7.360 | 7.720 | 7.280 | 7.485 | 269,172 | -0.14(-1.90%) |
Jun 24, 2020 | 8.050 | 8.050 | 7.300 | 7.630 | 338,264 | -0.50(-6.15%) |
Jun 23, 2020 | 8.270 | 8.300 | 7.950 | 8.130 | 306,918 | +0.04(+0.49%) |
Jun 22, 2020 | 8.090 | 8.230 | 7.960 | 8.090 | 411,175 | -0.14(-1.70%) |
Jun 19, 2020 | 8.720 | 8.945 | 8.230 | 8.230 | 389,700 | -0.31(-3.63%) |
Jun 18, 2020 | 8.600 | 8.830 | 8.260 | 8.540 | 385,077 | -0.29(-3.28%) |
Jun 17, 2020 | 9.430 | 9.430 | 8.790 | 8.830 | 371,749 | -0.54(-5.76%) |
Jun 16, 2020 | 9.940 | 9.940 | 9.020 | 9.370 | 279,226 | +0.31(+3.42%) |
Jun 15, 2020 | 8.270 | 9.730 | 8.200 | 9.060 | 356,513 | +0.30(+3.42%) |
Jun 12, 2020 | 9.050 | 9.050 | 8.360 | 8.760 | 377,300 | +0.52(+6.31%) |
Jun 11, 2020 | 7.580 | 8.940 | 7.500 | 8.240 | 643,422 | -0.74(-8.24%) |
Jun 10, 2020 | 10.08 | 10.08 | 8.900 | 8.980 | 650,781 | -1.15(-11.35%) |
Jun 09, 2020 | 11.18 | 11.18 | 10.10 | 10.13 | 713,338 | -1.23(-10.83%) |
Jun 08, 2020 | 11.17 | 11.36 | 10.45 | 11.36 | 625,492 | +1.13(+11.10%) |
Jun 05, 2020 | 10.60 | 11.18 | 10.14 | 10.22 | 975,800 | +0.45(+4.60%) |
Jun 04, 2020 | 9.980 | 10.35 | 9.750 | 9.775 | 505,448 | -0.36(-3.50%) |
Jun 03, 2020 | 9.370 | 10.14 | 9.300 | 10.13 | 649,564 | +0.72(+7.65%) |
Jun 02, 2020 | 8.700 | 9.890 | 8.490 | 9.410 | 1,081,512 | +0.87(+10.19%) |
Jun 01, 2020 | 8.970 | 9.570 | 8.460 | 8.540 | 1,013,294 | +0.69(+8.79%) |
May 29, 2020 | 7.540 | 8.000 | 7.216 | 7.850 | 577,100 | +0.17(+2.21%) |
May 28, 2020 | 8.430 | 8.540 | 7.630 | 7.680 | 602,781 | -0.63(-7.58%) |
May 27, 2020 | 8.390 | 8.410 | 7.590 | 8.310 | 592,117 | +0.56(+7.23%) |
May 26, 2020 | 7.260 | 7.930 | 7.070 | 7.750 | 614,311 | +0.85(+12.32%) |
May 22, 2020 | 6.930 | 6.990 | 6.485 | 6.900 | 206,000 | +0.04(+0.58%) |
May 21, 2020 | 6.880 | 7.100 | 6.740 | 6.860 | 229,536 | -0.01(-0.15%) |
May 20, 2020 | 6.700 | 7.290 | 6.700 | 6.870 | 340,367 | +0.40(+6.18%) |
May 19, 2020 | 6.990 | 7.040 | 6.440 | 6.470 | 276,596 | -0.52(-7.44%) |
May 18, 2020 | 6.240 | 7.030 | 6.190 | 6.990 | 601,540 | +1.11(+18.88%) |
May 15, 2020 | 5.720 | 6.070 | 5.590 | 5.880 | 204,900 | +0.12(+2.08%) |
May 14, 2020 | 5.500 | 5.770 | 5.100 | 5.760 | 281,371 | +0.08(+1.41%) |
May 13, 2020 | 6.050 | 6.050 | 5.370 | 5.680 | 291,629 | -0.37(-6.12%) |
May 12, 2020 | 6.450 | 6.520 | 6.010 | 6.050 | 226,019 | -0.35(-5.47%) |
May 11, 2020 | 6.500 | 6.550 | 6.050 | 6.400 | 389,985 | -0.12(-1.84%) |
May 08, 2020 | 6.260 | 6.620 | 6.190 | 6.520 | 295,900 | +0.35(+5.67%) |
May 07, 2020 | 5.970 | 6.230 | 5.660 | 6.170 | 388,931 | +0.21(+3.52%) |
May 06, 2020 | 6.360 | 6.360 | 5.900 | 5.960 | 196,623 | -0.32(-5.10%) |
May 05, 2020 | 6.540 | 6.810 | 6.200 | 6.280 | 407,020 | -0.18(-2.79%) |
May 04, 2020 | 6.580 | 6.640 | 6.260 | 6.460 | 369,797 | -0.44(-6.38%) |
May 01, 2020 | 5.980 | 7.330 | 5.601 | 6.900 | 634,700 | +0.22(+3.29%) |
Apr 30, 2020 | 6.250 | 6.870 | 5.930 | 6.680 | 422,421 | +0.19(+2.93%) |
Apr 29, 2020 | 6.360 | 6.890 | 6.300 | 6.490 | 581,227 | +0.44(+7.27%) |
Apr 28, 2020 | 5.990 | 6.340 | 5.760 | 6.050 | 388,571 | +0.49(+8.81%) |
Apr 27, 2020 | 5.160 | 5.620 | 5.110 | 5.560 | 291,145 | +0.44(+8.59%) |
Apr 24, 2020 | 5.110 | 5.220 | 4.850 | 5.120 | 221,400 | +0.05(+0.99%) |
Apr 23, 2020 | 4.890 | 5.152 | 4.860 | 5.070 | 202,282 | +0.15(+3.05%) |
Apr 22, 2020 | 5.340 | 5.340 | 4.730 | 4.920 | 392,756 | -0.33(-6.29%) |
Apr 21, 2020 | 5.000 | 5.320 | 5.000 | 5.250 | 229,983 | +0.15(+2.94%) |
Apr 20, 2020 | 5.090 | 5.150 | 4.960 | 5.100 | 320,524 | -0.21(-3.95%) |
Apr 17, 2020 | 5.210 | 5.420 | 4.920 | 5.310 | 515,600 | +0.56(+11.79%) |
Apr 16, 2020 | 5.100 | 5.190 | 4.660 | 4.750 | 369,430 | -0.33(-6.50%) |
Apr 15, 2020 | 5.010 | 5.200 | 4.750 | 5.080 | 316,174 | -0.16(-3.05%) |
Apr 14, 2020 | 5.230 | 5.640 | 5.110 | 5.240 | 516,951 | +0.11(+2.14%) |
Apr 13, 2020 | 5.490 | 5.490 | 4.991 | 5.130 | 422,016 | -0.25(-4.65%) |
Apr 09, 2020 | 6.290 | 7.380 | 5.051 | 5.380 | 1,497,800 | -0.76(-12.38%) |
Apr 08, 2020 | 5.140 | 6.250 | 4.960 | 6.140 | 1,129,579 | +1.17(+23.54%) |
Apr 07, 2020 | 4.610 | 5.350 | 4.540 | 4.970 | 827,839 | +0.75(+17.77%) |
Apr 06, 2020 | 4.020 | 4.250 | 3.910 | 4.220 | 799,612 | +0.52(+14.05%) |
Apr 03, 2020 | 3.550 | 3.880 | 3.500 | 3.700 | 730,600 | +0.13(+3.64%) |
Apr 02, 2020 | 3.650 | 3.710 | 3.500 | 3.570 | 529,854 | -0.12(-3.25%) |