Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.660 | 10.20 | 9.300 | 9.540 | 470,536 | -0.54(-5.36%) |
Jun 29, 2020 | 10.08 | 10.62 | 9.360 | 10.08 | 1,142,180 | +0.24(+2.44%) |
Jun 26, 2020 | 9.420 | 9.960 | 8.700 | 9.840 | 977,216 | +0.42(+4.46%) |
Jun 25, 2020 | 9.060 | 9.600 | 8.580 | 9.420 | 761,050 | +0.30(+3.29%) |
Jun 24, 2020 | 8.640 | 9.480 | 8.100 | 9.120 | 869,604 | -0.12(-1.30%) |
Jun 23, 2020 | 11.16 | 11.58 | 8.460 | 9.240 | 2,862,246 | -0.24(-2.53%) |
Jun 22, 2020 | 8.640 | 10.20 | 7.860 | 9.480 | 2,507,945 | +1.08(+12.86%) |
Jun 19, 2020 | 6.900 | 8.820 | 6.780 | 8.400 | 3,361,016 | +1.56(+22.81%) |
Jun 18, 2020 | 6.600 | 6.960 | 6.600 | 6.840 | 324,534 | +0.00(+0.00%) |
Jun 17, 2020 | 6.840 | 7.140 | 6.420 | 6.840 | 529,235 | -0.12(-1.72%) |
Jun 16, 2020 | 7.140 | 7.620 | 6.420 | 6.960 | 834,498 | -0.12(-1.69%) |
Jun 15, 2020 | 6.480 | 7.320 | 6.480 | 7.080 | 713,407 | +0.36(+5.36%) |
Jun 12, 2020 | 6.780 | 7.020 | 6.360 | 6.720 | 322,516 | +0.36(+5.66%) |
Jun 11, 2020 | 6.300 | 6.780 | 6.180 | 6.360 | 381,766 | -0.54(-7.83%) |
Jun 10, 2020 | 7.620 | 7.620 | 6.660 | 6.900 | 473,773 | -0.48(-6.50%) |
Jun 09, 2020 | 6.600 | 7.980 | 6.180 | 7.380 | 1,582,056 | +0.60(+8.85%) |
Jun 08, 2020 | 7.020 | 7.500 | 6.360 | 6.780 | 1,360,162 | +0.18(+2.73%) |
Jun 05, 2020 | 11.10 | 11.70 | 6.209 | 6.600 | 9,305,550 | +1.14(+20.88%) |
Jun 04, 2020 | 5.280 | 5.880 | 5.160 | 5.460 | 801,221 | +0.18(+3.41%) |
Jun 03, 2020 | 5.220 | 5.340 | 4.980 | 5.280 | 432,552 | +0.00(+0.00%) |
Jun 02, 2020 | 5.040 | 6.240 | 4.860 | 5.280 | 2,106,198 | +0.24(+4.76%) |
Jun 01, 2020 | 5.190 | 5.190 | 4.807 | 5.040 | 215,712 | +0.00(+0.01%) |
May 29, 2020 | 5.226 | 5.280 | 4.854 | 5.039 | 262,100 | -0.24(-4.56%) |
May 28, 2020 | 5.760 | 5.760 | 5.160 | 5.280 | 490,666 | -0.42(-7.37%) |
May 27, 2020 | 5.880 | 6.240 | 5.520 | 5.700 | 1,052,753 | +0.01(+0.11%) |
May 26, 2020 | 5.400 | 5.700 | 5.100 | 5.694 | 1,035,930 | +0.65(+12.99%) |
May 22, 2020 | 4.440 | 5.520 | 4.320 | 5.039 | 1,184,550 | +0.60(+13.50%) |
May 21, 2020 | 4.500 | 4.620 | 4.200 | 4.440 | 212,765 | -0.12(-2.63%) |
May 20, 2020 | 4.620 | 4.680 | 4.320 | 4.560 | 268,153 | +0.24(+5.56%) |
May 19, 2020 | 4.320 | 4.740 | 4.200 | 4.320 | 732,596 | -0.74(-14.63%) |
May 18, 2020 | 5.161 | 5.400 | 4.807 | 5.060 | 380,004 | +0.23(+4.82%) |
May 15, 2020 | 5.400 | 5.519 | 4.320 | 4.828 | 273,516 | -0.32(-6.29%) |
May 14, 2020 | 5.400 | 5.400 | 4.860 | 5.152 | 193,738 | -0.34(-6.28%) |
May 13, 2020 | 5.940 | 6.017 | 5.160 | 5.497 | 578,223 | -0.44(-7.46%) |
May 12, 2020 | 6.900 | 7.440 | 5.640 | 5.940 | 831,957 | -0.60(-9.17%) |
May 11, 2020 | 5.700 | 7.380 | 5.640 | 6.540 | 1,386,514 | +0.90(+15.91%) |
May 08, 2020 | 5.340 | 6.120 | 4.860 | 5.642 | 678,166 | +0.30(+5.66%) |
May 07, 2020 | 6.000 | 6.420 | 4.680 | 5.340 | 1,261,538 | -0.12(-2.20%) |
May 06, 2020 | 4.440 | 5.760 | 4.020 | 5.460 | 673,294 | +1.02(+22.97%) |
May 05, 2020 | 4.860 | 5.160 | 4.200 | 4.440 | 305,984 | -0.36(-7.50%) |
May 04, 2020 | 3.660 | 5.958 | 3.600 | 4.800 | 1,283,152 | +1.26(+35.59%) |
May 01, 2020 | 3.648 | 3.760 | 3.181 | 3.540 | 34,266 | -0.12(-3.28%) |
Apr 30, 2020 | 4.320 | 4.320 | 3.360 | 3.660 | 98,927 | -0.30(-7.58%) |
Apr 29, 2020 | 3.900 | 4.140 | 3.660 | 3.960 | 70,526 | -0.30(-7.04%) |
Apr 28, 2020 | 5.100 | 5.100 | 3.900 | 4.260 | 84,919 | -0.96(-18.39%) |
Apr 27, 2020 | 5.400 | 5.580 | 4.680 | 5.220 | 35,367 | +0.78(+17.57%) |
Apr 24, 2020 | 4.560 | 4.560 | 4.125 | 4.440 | 1,716 | +0.03(+0.69%) |
Apr 23, 2020 | 4.200 | 4.409 | 4.200 | 4.409 | 4,428 | +0.27(+6.51%) |
Apr 22, 2020 | 4.020 | 4.229 | 4.020 | 4.140 | 1,402 | +0.24(+6.12%) |
Apr 21, 2020 | 3.947 | 3.962 | 3.668 | 3.901 | 2,432 | -0.18(-4.38%) |
Apr 20, 2020 | 4.200 | 4.260 | 3.840 | 4.080 | 6,862 | +0.06(+1.49%) |
Apr 17, 2020 | 3.960 | 4.200 | 3.631 | 4.020 | 2,933 | -0.06(-1.47%) |
Apr 16, 2020 | 4.260 | 4.260 | 3.960 | 4.080 | 9,055 | +0.48(+13.33%) |
Apr 15, 2020 | 3.870 | 3.870 | 3.540 | 3.600 | 2,998 | -0.12(-3.23%) |
Apr 14, 2020 | 3.720 | 3.780 | 3.660 | 3.720 | 3,661 | +0.12(+3.33%) |
Apr 13, 2020 | 4.080 | 4.080 | 3.516 | 3.600 | 5,440 | -0.30(-7.69%) |
Apr 09, 2020 | 4.200 | 4.236 | 3.724 | 3.900 | 6,350 | -0.16(-3.83%) |
Apr 08, 2020 | 4.200 | 4.200 | 3.510 | 4.055 | 1,839 | -0.04(-0.95%) |
Apr 07, 2020 | 4.330 | 4.355 | 3.672 | 4.094 | 1,454 | -0.04(-0.97%) |
Apr 06, 2020 | 4.366 | 4.636 | 3.721 | 4.135 | 6,741 | -0.04(-0.99%) |
Apr 03, 2020 | 4.740 | 4.740 | 3.756 | 4.176 | 1,700 | -0.00(-0.11%) |
Apr 02, 2020 | 4.380 | 4.954 | 4.140 | 4.181 | 23,852 | -0.14(-3.22%) |