Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.970 | 9.850 | 8.790 | 9.530 | 1,204,353 | +0.37(+4.04%) |
Jun 29, 2020 | 9.250 | 9.420 | 8.400 | 9.160 | 836,907 | +0.09(+0.99%) |
Jun 26, 2020 | 10.00 | 10.02 | 8.500 | 9.070 | 2,109,400 | -1.07(-10.55%) |
Jun 25, 2020 | 9.510 | 10.38 | 9.500 | 10.14 | 1,049,360 | +0.04(+0.40%) |
Jun 24, 2020 | 10.74 | 10.97 | 9.900 | 10.10 | 1,678,166 | -1.26(-11.09%) |
Jun 23, 2020 | 11.50 | 11.97 | 11.15 | 11.36 | 1,175,364 | +0.23(+2.07%) |
Jun 22, 2020 | 11.07 | 11.62 | 10.84 | 11.13 | 1,326,768 | -0.21(-1.85%) |
Jun 19, 2020 | 12.87 | 12.99 | 11.07 | 11.34 | 2,275,900 | -0.91(-7.43%) |
Jun 18, 2020 | 12.27 | 13.13 | 11.96 | 12.25 | 1,097,575 | -0.43(-3.39%) |
Jun 17, 2020 | 13.95 | 13.95 | 12.52 | 12.68 | 1,522,391 | -1.33(-9.49%) |
Jun 16, 2020 | 15.14 | 15.24 | 13.65 | 14.01 | 1,936,479 | +1.03(+7.94%) |
Jun 15, 2020 | 12.00 | 13.27 | 11.15 | 12.98 | 1,572,620 | +0.37(+2.89%) |
Jun 12, 2020 | 12.17 | 12.85 | 11.23 | 12.62 | 2,437,700 | +2.83(+28.86%) |
Jun 11, 2020 | 9.650 | 12.15 | 9.500 | 9.790 | 2,006,062 | -2.75(-21.93%) |
Jun 10, 2020 | 13.98 | 14.15 | 11.80 | 12.54 | 2,097,797 | -1.93(-13.34%) |
Jun 09, 2020 | 15.50 | 16.76 | 14.30 | 14.47 | 2,197,007 | -3.00(-17.17%) |
Jun 08, 2020 | 17.66 | 19.09 | 16.80 | 17.47 | 2,873,672 | +0.48(+2.83%) |
Jun 05, 2020 | 16.96 | 17.43 | 14.70 | 16.99 | 2,951,300 | +2.36(+16.13%) |
Jun 04, 2020 | 11.66 | 14.69 | 11.32 | 14.63 | 2,460,253 | +2.97(+25.47%) |
Jun 03, 2020 | 10.81 | 11.95 | 10.79 | 11.66 | 1,875,776 | +1.08(+10.21%) |
Jun 02, 2020 | 9.270 | 10.81 | 8.940 | 10.58 | 2,019,913 | +1.46(+16.01%) |
Jun 01, 2020 | 8.630 | 9.390 | 8.570 | 9.120 | 781,743 | +0.34(+3.87%) |
May 29, 2020 | 9.050 | 9.310 | 8.520 | 8.780 | 1,534,900 | -0.19(-2.12%) |
May 28, 2020 | 8.860 | 9.930 | 8.560 | 8.970 | 1,266,212 | +0.12(+1.36%) |
May 27, 2020 | 8.440 | 9.020 | 7.860 | 8.850 | 1,299,286 | +0.59(+7.14%) |
May 26, 2020 | 8.180 | 8.390 | 7.770 | 8.260 | 1,301,076 | +0.61(+7.97%) |
May 22, 2020 | 7.650 | 7.710 | 7.200 | 7.650 | 815,300 | -0.09(-1.16%) |
May 21, 2020 | 8.120 | 8.480 | 7.420 | 7.740 | 1,336,225 | -0.20(-2.52%) |
May 20, 2020 | 7.470 | 8.350 | 7.430 | 7.940 | 1,427,518 | +0.54(+7.30%) |
May 19, 2020 | 6.780 | 7.720 | 6.530 | 7.400 | 1,289,325 | +0.62(+9.14%) |
May 18, 2020 | 6.850 | 7.030 | 6.500 | 6.780 | 1,201,904 | +0.53(+8.48%) |
May 15, 2020 | 6.130 | 6.640 | 6.100 | 6.250 | 886,500 | +0.14(+2.29%) |
May 14, 2020 | 6.070 | 6.400 | 5.500 | 6.110 | 1,468,302 | -0.26(-4.08%) |
May 13, 2020 | 6.520 | 6.590 | 5.900 | 6.370 | 1,283,295 | -0.21(-3.19%) |
May 12, 2020 | 7.010 | 7.320 | 6.530 | 6.580 | 1,673,556 | -0.32(-4.64%) |
May 11, 2020 | 6.140 | 7.190 | 6.010 | 6.900 | 1,766,977 | +0.33(+5.02%) |
May 08, 2020 | 7.190 | 7.190 | 6.070 | 6.570 | 4,034,600 | +0.78(+13.47%) |
May 07, 2020 | 5.380 | 6.180 | 5.200 | 5.790 | 1,003,493 | +0.61(+11.78%) |
May 06, 2020 | 5.800 | 5.840 | 5.140 | 5.180 | 952,738 | -0.54(-9.44%) |
May 05, 2020 | 6.400 | 6.870 | 5.530 | 5.720 | 1,640,530 | -0.19(-3.21%) |
May 04, 2020 | 5.670 | 6.170 | 5.350 | 5.910 | 1,310,327 | -0.06(-1.01%) |
May 01, 2020 | 6.190 | 6.280 | 5.750 | 5.970 | 1,211,200 | -0.32(-5.09%) |
Apr 30, 2020 | 7.280 | 7.310 | 6.130 | 6.290 | 2,797,812 | -1.62(-20.48%) |
Apr 29, 2020 | 4.590 | 7.910 | 4.550 | 7.910 | 3,347,668 | +3.50(+79.37%) |
Apr 28, 2020 | 4.390 | 4.600 | 4.070 | 4.410 | 713,276 | +0.15(+3.52%) |
Apr 27, 2020 | 3.930 | 4.260 | 3.810 | 4.260 | 780,378 | -0.01(-0.23%) |
Apr 24, 2020 | 4.480 | 4.690 | 3.870 | 4.270 | 1,176,500 | -0.04(-0.93%) |
Apr 23, 2020 | 4.100 | 4.700 | 3.920 | 4.310 | 1,943,955 | +0.43(+11.08%) |
Apr 22, 2020 | 3.460 | 3.974 | 3.412 | 3.880 | 1,455,009 | +0.67(+20.87%) |
Apr 21, 2020 | 3.230 | 3.330 | 3.000 | 3.210 | 1,180,688 | -0.22(-6.41%) |
Apr 20, 2020 | 3.680 | 3.800 | 3.300 | 3.430 | 1,520,628 | -0.57(-14.25%) |
Apr 17, 2020 | 4.160 | 4.290 | 3.900 | 4.000 | 1,251,400 | +0.09(+2.30%) |
Apr 16, 2020 | 4.300 | 4.370 | 3.850 | 3.910 | 716,276 | -0.40(-9.28%) |
Apr 15, 2020 | 4.650 | 4.690 | 3.920 | 4.310 | 1,512,131 | -0.75(-14.82%) |
Apr 14, 2020 | 4.150 | 5.100 | 4.070 | 5.060 | 2,489,099 | +1.10(+27.78%) |
Apr 13, 2020 | 3.590 | 4.150 | 3.250 | 3.960 | 2,252,199 | +0.82(+26.11%) |
Apr 09, 2020 | 3.690 | 4.250 | 3.110 | 3.140 | 1,725,400 | -0.22(-6.55%) |
Apr 08, 2020 | 3.060 | 3.380 | 2.980 | 3.360 | 738,424 | +0.44(+15.07%) |
Apr 07, 2020 | 3.150 | 3.500 | 2.810 | 2.920 | 1,014,400 | -0.07(-2.34%) |
Apr 06, 2020 | 3.150 | 3.150 | 2.870 | 2.990 | 621,432 | -0.02(-0.66%) |
Apr 03, 2020 | 3.160 | 3.370 | 2.611 | 3.010 | 1,128,500 | +0.06(+2.03%) |
Apr 02, 2020 | 2.990 | 3.820 | 2.550 | 2.950 | 1,972,823 | +0.69(+30.53%) |