Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.740 | 7.740 | 7.020 | 7.110 | 7,192,907 | -0.60(-7.78%) |
Jun 29, 2020 | 7.960 | 8.020 | 7.560 | 7.710 | 3,883,185 | -0.24(-3.02%) |
Jun 26, 2020 | 8.310 | 8.430 | 7.770 | 7.950 | 6,340,900 | -0.60(-7.02%) |
Jun 25, 2020 | 8.050 | 8.650 | 8.000 | 8.550 | 7,747,402 | +0.40(+4.91%) |
Jun 24, 2020 | 8.490 | 8.600 | 8.060 | 8.150 | 4,216,849 | -0.41(-4.79%) |
Jun 23, 2020 | 8.310 | 9.200 | 8.310 | 8.560 | 9,323,486 | +0.15(+1.78%) |
Jun 22, 2020 | 8.230 | 8.490 | 8.020 | 8.410 | 5,578,928 | +0.11(+1.33%) |
Jun 19, 2020 | 8.600 | 8.700 | 8.100 | 8.300 | 5,252,500 | -0.26(-3.04%) |
Jun 18, 2020 | 7.990 | 8.710 | 7.910 | 8.560 | 10,296,089 | +0.47(+5.81%) |
Jun 17, 2020 | 8.260 | 8.300 | 7.830 | 8.090 | 6,139,444 | -0.14(-1.70%) |
Jun 16, 2020 | 8.740 | 8.780 | 8.110 | 8.230 | 8,017,489 | -0.21(-2.49%) |
Jun 15, 2020 | 8.080 | 8.600 | 7.870 | 8.440 | 5,218,404 | +0.02(+0.24%) |
Jun 12, 2020 | 9.010 | 9.020 | 8.210 | 8.420 | 6,582,300 | +0.05(+0.60%) |
Jun 11, 2020 | 8.910 | 9.230 | 8.210 | 8.370 | 10,265,824 | -1.32(-13.62%) |
Jun 10, 2020 | 10.24 | 10.38 | 9.540 | 9.690 | 8,536,262 | -0.44(-4.34%) |
Jun 09, 2020 | 10.06 | 10.67 | 9.910 | 10.13 | 8,872,358 | -0.31(-2.97%) |
Jun 08, 2020 | 9.680 | 10.68 | 9.660 | 10.44 | 13,976,709 | +0.96(+10.13%) |
Jun 05, 2020 | 10.35 | 10.35 | 9.080 | 9.480 | 10,837,200 | -0.61(-6.05%) |
Jun 04, 2020 | 10.13 | 10.31 | 9.910 | 10.09 | 7,041,525 | +0.01(+0.10%) |
Jun 03, 2020 | 10.09 | 10.50 | 10.00 | 10.08 | 7,907,210 | +0.06(+0.60%) |
Jun 02, 2020 | 10.20 | 10.47 | 9.850 | 10.02 | 7,199,083 | -0.02(-0.20%) |
Jun 01, 2020 | 9.580 | 10.28 | 9.560 | 10.04 | 6,664,852 | +0.19(+1.93%) |
May 29, 2020 | 9.900 | 10.10 | 9.330 | 9.850 | 10,950,200 | -0.54(-5.20%) |
May 28, 2020 | 10.54 | 11.37 | 10.25 | 10.39 | 16,254,273 | -0.26(-2.44%) |
May 27, 2020 | 11.05 | 11.25 | 9.900 | 10.65 | 19,928,200 | -0.16(-1.48%) |
May 26, 2020 | 10.10 | 11.60 | 9.800 | 10.81 | 36,175,492 | +0.55(+5.36%) |
May 22, 2020 | 10.06 | 10.69 | 8.900 | 10.26 | 43,098,600 | +0.61(+6.32%) |
May 21, 2020 | 8.140 | 10.07 | 8.120 | 9.650 | 27,856,932 | +1.60(+19.88%) |
May 20, 2020 | 8.230 | 8.400 | 7.940 | 8.050 | 7,243,259 | -0.11(-1.35%) |
May 19, 2020 | 8.110 | 8.730 | 7.850 | 8.160 | 12,172,374 | +0.20(+2.51%) |
May 18, 2020 | 8.100 | 8.650 | 7.870 | 7.960 | 12,341,417 | +0.19(+2.45%) |
May 15, 2020 | 7.330 | 7.880 | 7.290 | 7.770 | 9,821,200 | +0.60(+8.37%) |
May 14, 2020 | 6.920 | 7.300 | 6.730 | 7.170 | 5,795,278 | -0.02(-0.28%) |
May 13, 2020 | 7.480 | 7.640 | 6.650 | 7.190 | 8,292,009 | -0.28(-3.75%) |
May 12, 2020 | 7.760 | 8.200 | 7.380 | 7.470 | 13,351,316 | -0.61(-7.55%) |
May 11, 2020 | 8.000 | 8.430 | 7.810 | 8.080 | 14,473,634 | +0.30(+3.86%) |
May 08, 2020 | 7.840 | 8.050 | 7.600 | 7.780 | 7,975,300 | +0.17(+2.23%) |
May 07, 2020 | 7.470 | 8.090 | 7.350 | 7.610 | 7,026,235 | +0.20(+2.70%) |
May 06, 2020 | 7.500 | 7.640 | 7.160 | 7.410 | 4,972,231 | +0.02(+0.27%) |
May 05, 2020 | 7.940 | 8.090 | 7.320 | 7.390 | 6,638,957 | -0.26(-3.40%) |
May 04, 2020 | 7.300 | 7.740 | 7.290 | 7.650 | 6,265,193 | +0.41(+5.66%) |
May 01, 2020 | 7.820 | 7.990 | 7.010 | 7.240 | 10,784,700 | -0.81(-10.06%) |
Apr 30, 2020 | 7.950 | 8.750 | 7.700 | 8.050 | 11,901,155 | -0.06(-0.74%) |
Apr 29, 2020 | 8.250 | 8.600 | 8.010 | 8.110 | 10,619,016 | +0.06(+0.75%) |
Apr 28, 2020 | 8.940 | 8.980 | 7.670 | 8.050 | 15,452,255 | -0.35(-4.17%) |
Apr 27, 2020 | 8.480 | 9.750 | 8.160 | 8.400 | 31,882,218 | +0.33(+4.09%) |
Apr 24, 2020 | 6.860 | 8.130 | 6.790 | 8.070 | 20,569,600 | +1.25(+18.33%) |
Apr 23, 2020 | 6.830 | 7.060 | 6.720 | 6.820 | 7,684,176 | +0.02(+0.29%) |
Apr 22, 2020 | 7.050 | 7.140 | 6.630 | 6.800 | 5,948,256 | +0.04(+0.59%) |
Apr 21, 2020 | 6.630 | 7.200 | 6.500 | 6.760 | 8,417,270 | +0.00(+0.00%) |
Apr 20, 2020 | 6.400 | 7.430 | 6.350 | 6.760 | 12,933,666 | +0.26(+4.00%) |
Apr 17, 2020 | 6.640 | 6.840 | 6.320 | 6.500 | 8,980,900 | +0.13(+2.04%) |
Apr 16, 2020 | 6.510 | 6.580 | 6.150 | 6.370 | 7,615,656 | -0.42(-6.19%) |
Apr 15, 2020 | 6.910 | 7.040 | 6.600 | 6.790 | 6,372,489 | -0.25(-3.55%) |
Apr 14, 2020 | 6.690 | 7.300 | 6.570 | 7.040 | 11,911,927 | +0.47(+7.15%) |
Apr 13, 2020 | 6.750 | 6.800 | 6.130 | 6.570 | 8,585,191 | -0.21(-3.10%) |
Apr 09, 2020 | 7.450 | 7.470 | 6.510 | 6.780 | 12,378,800 | -0.20(-2.87%) |
Apr 08, 2020 | 6.700 | 7.550 | 6.470 | 6.980 | 18,286,408 | +0.61(+9.58%) |
Apr 07, 2020 | 6.490 | 6.800 | 6.060 | 6.370 | 13,893,259 | +0.41(+6.88%) |
Apr 06, 2020 | 6.100 | 6.460 | 5.750 | 5.960 | 13,160,139 | +0.42(+7.58%) |
Apr 03, 2020 | 6.140 | 6.150 | 5.500 | 5.540 | 13,148,600 | -0.56(-9.18%) |
Apr 02, 2020 | 5.950 | 6.850 | 5.920 | 6.100 | 13,970,005 | +0.20(+3.39%) |