Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.737 | 9.180 | 8.709 | 9.090 | 1,349,326 | +0.15(+1.63%) |
Jun 29, 2020 | 9.021 | 9.673 | 8.584 | 8.945 | 3,360,183 | -0.67(-6.93%) |
Jun 26, 2020 | 10.11 | 10.15 | 9.402 | 9.610 | 1,290,344 | -0.64(-6.22%) |
Jun 25, 2020 | 9.264 | 10.32 | 9.229 | 10.25 | 1,563,462 | +0.46(+4.75%) |
Jun 24, 2020 | 10.32 | 10.40 | 9.056 | 9.784 | 2,141,608 | -0.80(-7.54%) |
Jun 23, 2020 | 11.10 | 11.30 | 10.50 | 10.58 | 1,496,054 | -0.42(-3.78%) |
Jun 22, 2020 | 10.57 | 11.05 | 10.26 | 11.00 | 1,438,225 | +0.18(+1.67%) |
Jun 19, 2020 | 11.54 | 11.57 | 10.58 | 10.82 | 2,629,580 | -0.24(-2.19%) |
Jun 18, 2020 | 11.16 | 11.81 | 10.96 | 11.06 | 1,665,905 | -0.42(-3.68%) |
Jun 17, 2020 | 12.00 | 12.19 | 11.11 | 11.48 | 1,480,075 | -0.64(-5.32%) |
Jun 16, 2020 | 12.30 | 12.43 | 11.36 | 12.13 | 2,830,127 | +0.55(+4.79%) |
Jun 15, 2020 | 9.756 | 11.57 | 9.610 | 11.57 | 2,476,270 | +1.07(+10.24%) |
Jun 12, 2020 | 10.95 | 10.95 | 10.12 | 10.50 | 2,796,876 | +0.62(+6.25%) |
Jun 11, 2020 | 10.40 | 11.37 | 9.797 | 9.881 | 4,649,353 | -2.16(-17.91%) |
Jun 10, 2020 | 12.12 | 12.57 | 11.32 | 12.04 | 3,195,771 | -0.31(-2.47%) |
Jun 09, 2020 | 12.36 | 12.71 | 11.21 | 12.34 | 2,649,945 | -0.75(-5.72%) |
Jun 08, 2020 | 12.97 | 13.17 | 12.65 | 13.09 | 1,971,583 | +1.00(+8.26%) |
Jun 05, 2020 | 12.16 | 12.60 | 11.66 | 12.09 | 2,923,069 | +1.30(+12.01%) |
Jun 04, 2020 | 10.09 | 10.89 | 9.793 | 10.80 | 1,602,354 | +0.71(+7.01%) |
Jun 03, 2020 | 9.881 | 10.26 | 9.839 | 10.09 | 1,833,693 | +0.38(+3.93%) |
Jun 02, 2020 | 9.583 | 9.825 | 9.430 | 9.707 | 1,143,894 | +0.21(+2.26%) |
Jun 01, 2020 | 9.860 | 10.03 | 9.361 | 9.492 | 2,078,452 | -0.36(-3.66%) |
May 29, 2020 | 9.569 | 10.14 | 9.440 | 9.853 | 2,387,577 | +0.22(+2.30%) |
May 28, 2020 | 9.548 | 9.915 | 9.194 | 9.631 | 1,321,206 | +0.06(+0.65%) |
May 27, 2020 | 9.499 | 9.596 | 9.042 | 9.569 | 2,087,499 | +0.52(+5.75%) |
May 26, 2020 | 8.910 | 9.603 | 8.896 | 9.049 | 2,015,004 | +0.58(+6.88%) |
May 22, 2020 | 8.563 | 8.563 | 8.147 | 8.466 | 1,044,159 | -0.10(-1.13%) |
May 21, 2020 | 8.508 | 8.778 | 8.432 | 8.563 | 2,246,599 | +0.06(+0.65%) |
May 20, 2020 | 8.459 | 8.827 | 8.307 | 8.508 | 3,335,503 | +0.38(+4.69%) |
May 19, 2020 | 8.286 | 8.321 | 7.807 | 8.126 | 1,269,706 | +0.15(+1.91%) |
May 18, 2020 | 8.147 | 8.633 | 7.974 | 7.974 | 2,648,826 | +0.39(+5.12%) |
May 15, 2020 | 7.010 | 7.676 | 6.830 | 7.586 | 1,876,602 | +0.68(+9.84%) |
May 14, 2020 | 6.587 | 7.107 | 6.227 | 6.906 | 1,988,069 | +0.09(+1.32%) |
May 13, 2020 | 7.364 | 7.468 | 6.435 | 6.816 | 2,856,736 | -0.55(-7.44%) |
May 12, 2020 | 7.391 | 7.766 | 7.211 | 7.364 | 2,193,424 | -0.15(-1.94%) |
May 11, 2020 | 7.787 | 7.794 | 7.329 | 7.509 | 2,323,063 | -0.36(-4.58%) |
May 08, 2020 | 7.731 | 7.967 | 7.502 | 7.870 | 2,863,362 | +0.24(+3.09%) |
May 07, 2020 | 8.078 | 8.196 | 7.558 | 7.634 | 3,409,937 | -0.35(-4.39%) |
May 06, 2020 | 7.899 | 8.155 | 7.458 | 7.984 | 4,187,026 | +0.20(+2.62%) |
May 05, 2020 | 7.688 | 8.182 | 7.425 | 7.780 | 5,923,495 | +0.79(+11.29%) |
May 04, 2020 | 5.821 | 7.083 | 5.590 | 6.991 | 5,816,098 | +0.97(+16.05%) |
May 01, 2020 | 6.873 | 7.146 | 5.927 | 6.024 | 4,383,718 | -1.17(-16.27%) |
Apr 30, 2020 | 7.794 | 8.050 | 6.952 | 7.195 | 5,136,024 | -0.37(-4.87%) |
Apr 29, 2020 | 6.616 | 7.761 | 6.616 | 7.563 | 5,146,995 | +1.32(+21.05%) |
Apr 28, 2020 | 5.774 | 6.248 | 5.768 | 6.248 | 3,059,206 | +0.58(+10.21%) |
Apr 27, 2020 | 5.952 | 6.038 | 5.571 | 5.669 | 3,892,231 | -0.25(-4.22%) |
Apr 24, 2020 | 6.051 | 6.570 | 5.853 | 5.919 | 4,563,440 | +0.22(+3.93%) |
Apr 23, 2020 | 5.261 | 5.755 | 5.235 | 5.696 | 4,404,698 | +0.67(+13.35%) |
Apr 22, 2020 | 4.768 | 5.189 | 4.604 | 5.025 | 5,225,190 | +0.45(+9.77%) |
Apr 21, 2020 | 4.393 | 4.637 | 4.295 | 4.577 | 2,906,763 | +0.28(+6.59%) |
Apr 20, 2020 | 4.249 | 4.900 | 3.953 | 4.295 | 6,267,917 | -0.11(-2.54%) |
Apr 17, 2020 | 4.393 | 4.564 | 4.203 | 4.406 | 6,745,796 | +0.41(+10.20%) |
Apr 16, 2020 | 4.249 | 4.268 | 3.893 | 3.999 | 1,960,590 | -0.24(-5.59%) |
Apr 15, 2020 | 4.551 | 4.564 | 3.782 | 4.235 | 3,651,989 | -0.59(-12.14%) |
Apr 14, 2020 | 4.624 | 5.096 | 4.505 | 4.821 | 4,070,776 | +0.45(+10.39%) |
Apr 13, 2020 | 4.117 | 4.531 | 3.946 | 4.367 | 4,290,646 | +0.62(+16.70%) |
Apr 09, 2020 | 3.420 | 4.196 | 3.407 | 3.742 | 4,280,781 | +0.62(+20.04%) |
Apr 08, 2020 | 3.137 | 3.341 | 2.920 | 3.117 | 3,203,150 | +0.14(+4.87%) |
Apr 07, 2020 | 2.960 | 3.407 | 2.828 | 2.973 | 5,541,688 | +0.18(+6.35%) |
Apr 06, 2020 | 3.025 | 3.157 | 2.749 | 2.795 | 2,527,099 | -0.12(-4.28%) |
Apr 03, 2020 | 3.091 | 3.216 | 2.558 | 2.920 | 2,482,500 | +0.05(+1.60%) |
Apr 02, 2020 | 2.894 | 3.163 | 2.690 | 2.874 | 2,520,272 | +0.24(+9.25%) |