Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.500 | 7.700 | 7.020 | 7.200 | 706,051 | -0.33(-4.38%) |
Jun 29, 2020 | 7.110 | 7.570 | 6.760 | 7.530 | 1,166,169 | +0.63(+9.13%) |
Jun 26, 2020 | 7.700 | 7.723 | 6.800 | 6.900 | 1,961,500 | -0.77(-10.04%) |
Jun 25, 2020 | 7.710 | 8.030 | 7.300 | 7.670 | 894,362 | +0.09(+1.19%) |
Jun 24, 2020 | 8.250 | 8.420 | 6.920 | 7.580 | 3,595,842 | -2.13(-21.94%) |
Jun 23, 2020 | 10.63 | 10.63 | 9.430 | 9.710 | 712,262 | -0.78(-7.44%) |
Jun 22, 2020 | 10.61 | 10.95 | 10.35 | 10.49 | 788,339 | -0.01(-0.10%) |
Jun 19, 2020 | 10.71 | 11.09 | 10.34 | 10.50 | 617,500 | -0.15(-1.41%) |
Jun 18, 2020 | 10.80 | 10.99 | 10.47 | 10.65 | 523,562 | -0.10(-0.93%) |
Jun 17, 2020 | 10.56 | 11.15 | 10.51 | 10.75 | 875,432 | +0.54(+5.29%) |
Jun 16, 2020 | 10.35 | 10.45 | 9.900 | 10.21 | 495,374 | +0.03(+0.29%) |
Jun 15, 2020 | 9.570 | 10.35 | 9.560 | 10.18 | 263,965 | +0.32(+3.25%) |
Jun 12, 2020 | 9.930 | 10.18 | 9.220 | 9.860 | 360,100 | +0.29(+3.03%) |
Jun 11, 2020 | 9.850 | 9.940 | 9.070 | 9.570 | 550,968 | -0.43(-4.30%) |
Jun 10, 2020 | 10.71 | 10.96 | 9.840 | 10.00 | 637,030 | -0.75(-6.98%) |
Jun 09, 2020 | 12.00 | 12.19 | 10.60 | 10.75 | 819,266 | -1.09(-9.21%) |
Jun 08, 2020 | 10.90 | 11.87 | 10.86 | 11.84 | 891,391 | +1.27(+12.02%) |
Jun 05, 2020 | 10.97 | 11.16 | 10.27 | 10.57 | 524,100 | -0.32(-2.94%) |
Jun 04, 2020 | 11.50 | 11.72 | 10.57 | 10.89 | 512,590 | -0.45(-3.97%) |
Jun 03, 2020 | 10.50 | 11.45 | 10.03 | 11.34 | 1,058,656 | +0.80(+7.59%) |
Jun 02, 2020 | 10.41 | 10.94 | 10.20 | 10.54 | 674,438 | +0.06(+0.57%) |
Jun 01, 2020 | 9.250 | 11.24 | 9.250 | 10.48 | 1,600,402 | +1.10(+11.73%) |
May 29, 2020 | 9.790 | 9.880 | 9.090 | 9.380 | 491,700 | -0.51(-5.16%) |
May 28, 2020 | 10.40 | 10.65 | 9.800 | 9.890 | 531,307 | -0.53(-5.09%) |
May 27, 2020 | 10.64 | 10.75 | 9.760 | 10.42 | 547,245 | -0.14(-1.33%) |
May 26, 2020 | 11.04 | 11.15 | 10.53 | 10.56 | 418,116 | -0.35(-3.21%) |
May 22, 2020 | 11.01 | 11.23 | 10.65 | 10.91 | 419,000 | -0.10(-0.91%) |
May 21, 2020 | 11.01 | 11.43 | 10.85 | 11.01 | 392,749 | -0.06(-0.54%) |
May 20, 2020 | 10.89 | 11.25 | 10.53 | 11.07 | 566,350 | +0.48(+4.53%) |
May 19, 2020 | 11.30 | 11.35 | 10.25 | 10.59 | 639,981 | -0.80(-7.02%) |
May 18, 2020 | 12.00 | 12.12 | 11.30 | 11.39 | 1,186,994 | +0.18(+1.61%) |
May 15, 2020 | 11.22 | 11.73 | 10.77 | 11.21 | 675,100 | -0.09(-0.80%) |
May 14, 2020 | 11.31 | 11.67 | 10.66 | 11.30 | 935,702 | +0.31(+2.82%) |
May 13, 2020 | 11.45 | 11.65 | 10.00 | 10.99 | 958,621 | -0.46(-4.02%) |
May 12, 2020 | 11.00 | 12.43 | 10.56 | 11.45 | 1,672,323 | +0.57(+5.24%) |
May 11, 2020 | 9.250 | 10.95 | 9.060 | 10.88 | 1,299,715 | +1.52(+16.24%) |
May 08, 2020 | 9.200 | 9.450 | 9.100 | 9.360 | 604,100 | +0.12(+1.30%) |
May 07, 2020 | 9.760 | 9.800 | 8.920 | 9.240 | 463,408 | +0.10(+1.09%) |
May 06, 2020 | 8.720 | 9.390 | 8.610 | 9.140 | 752,422 | +0.60(+7.03%) |
May 05, 2020 | 8.050 | 8.930 | 8.030 | 8.540 | 726,178 | +0.51(+6.35%) |
May 04, 2020 | 7.900 | 8.150 | 7.520 | 8.030 | 359,014 | +0.24(+3.08%) |
May 01, 2020 | 7.900 | 8.300 | 7.290 | 7.790 | 773,400 | +0.03(+0.39%) |
Apr 30, 2020 | 8.730 | 8.750 | 7.550 | 7.760 | 1,000,689 | -1.19(-13.30%) |
Apr 29, 2020 | 9.560 | 9.560 | 8.410 | 8.950 | 1,556,156 | -0.35(-3.76%) |
Apr 28, 2020 | 9.410 | 10.02 | 8.500 | 9.300 | 1,468,920 | +0.00(+0.00%) |
Apr 27, 2020 | 9.480 | 10.49 | 7.640 | 9.300 | 3,667,579 | +0.60(+6.90%) |
Apr 24, 2020 | 8.200 | 8.860 | 8.050 | 8.700 | 2,026,100 | +0.99(+12.84%) |
Apr 23, 2020 | 7.140 | 8.320 | 7.140 | 7.710 | 1,851,563 | +0.51(+7.08%) |
Apr 22, 2020 | 6.500 | 7.230 | 6.200 | 7.200 | 1,164,830 | +0.87(+13.74%) |
Apr 21, 2020 | 6.140 | 7.000 | 6.020 | 6.330 | 845,514 | +0.15(+2.43%) |
Apr 20, 2020 | 5.710 | 6.430 | 5.620 | 6.180 | 1,125,410 | +0.42(+7.29%) |
Apr 17, 2020 | 5.160 | 5.800 | 5.060 | 5.760 | 1,152,000 | +0.65(+12.72%) |
Apr 16, 2020 | 4.950 | 5.450 | 4.750 | 5.110 | 1,170,815 | +0.21(+4.29%) |
Apr 15, 2020 | 4.990 | 5.000 | 4.600 | 4.900 | 306,223 | -0.12(-2.39%) |
Apr 14, 2020 | 5.250 | 5.300 | 4.940 | 5.020 | 344,513 | -0.06(-1.18%) |
Apr 13, 2020 | 5.200 | 5.520 | 4.870 | 5.080 | 530,917 | -0.09(-1.74%) |
Apr 09, 2020 | 4.900 | 5.350 | 4.720 | 5.170 | 987,800 | +0.51(+10.94%) |
Apr 08, 2020 | 4.560 | 4.700 | 4.160 | 4.660 | 510,604 | +0.07(+1.53%) |
Apr 07, 2020 | 5.100 | 5.200 | 4.180 | 4.590 | 1,491,079 | -0.66(-12.57%) |
Apr 06, 2020 | 5.660 | 5.750 | 4.800 | 5.250 | 2,565,640 | +0.11(+2.14%) |
Apr 03, 2020 | 3.560 | 5.430 | 3.500 | 5.140 | 5,798,200 | +1.53(+42.38%) |
Apr 02, 2020 | 3.950 | 4.000 | 3.450 | 3.610 | 299,428 | -0.41(-10.20%) |