Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.965 | 7.206 | 6.894 | 7.128 | 2,776,843 | +0.00(+0.00%) |
Jun 29, 2020 | 7.092 | 7.312 | 6.958 | 7.128 | 4,358,269 | -0.02(-0.30%) |
Jun 26, 2020 | 7.575 | 7.646 | 6.851 | 7.149 | 4,190,426 | -0.61(-7.87%) |
Jun 25, 2020 | 7.454 | 7.859 | 7.171 | 7.760 | 2,515,699 | +0.11(+1.39%) |
Jun 24, 2020 | 8.342 | 8.363 | 7.547 | 7.653 | 3,069,348 | -0.82(-9.72%) |
Jun 23, 2020 | 8.782 | 8.839 | 8.342 | 8.477 | 2,645,011 | -0.22(-2.53%) |
Jun 22, 2020 | 8.456 | 8.711 | 8.186 | 8.697 | 2,834,527 | +0.22(+2.60%) |
Jun 19, 2020 | 8.789 | 8.995 | 8.342 | 8.477 | 5,829,552 | +0.00(+0.00%) |
Jun 18, 2020 | 8.051 | 8.661 | 8.044 | 8.477 | 4,427,493 | +0.36(+4.46%) |
Jun 17, 2020 | 8.228 | 8.448 | 7.987 | 8.115 | 3,721,883 | -0.04(-0.44%) |
Jun 16, 2020 | 8.562 | 8.697 | 8.022 | 8.150 | 9,482,310 | +0.11(+1.32%) |
Jun 15, 2020 | 7.192 | 8.292 | 7.036 | 8.044 | 6,283,758 | +0.40(+5.30%) |
Jun 12, 2020 | 8.143 | 8.363 | 7.525 | 7.639 | 4,859,064 | +0.01(+0.09%) |
Jun 11, 2020 | 7.547 | 8.093 | 7.242 | 7.632 | 6,250,818 | -0.95(-11.08%) |
Jun 10, 2020 | 8.519 | 8.846 | 8.093 | 8.583 | 5,600,110 | -0.11(-1.31%) |
Jun 09, 2020 | 8.598 | 8.803 | 8.448 | 8.697 | 7,341,798 | -0.18(-2.08%) |
Jun 08, 2020 | 8.519 | 9.031 | 8.186 | 8.881 | 9,352,491 | +0.93(+11.70%) |
Jun 05, 2020 | 7.192 | 8.079 | 7.171 | 7.951 | 6,605,521 | +1.06(+15.46%) |
Jun 04, 2020 | 6.666 | 7.021 | 6.553 | 6.887 | 4,175,289 | +0.21(+3.19%) |
Jun 03, 2020 | 6.553 | 6.745 | 6.503 | 6.674 | 2,828,943 | +0.21(+3.18%) |
Jun 02, 2020 | 6.418 | 6.674 | 6.333 | 6.468 | 2,777,230 | +0.20(+3.17%) |
Jun 01, 2020 | 6.546 | 6.659 | 6.269 | 6.269 | 4,323,744 | -0.36(-5.46%) |
May 29, 2020 | 6.553 | 6.780 | 6.354 | 6.631 | 6,159,856 | -0.01(-0.11%) |
May 28, 2020 | 6.581 | 6.730 | 6.446 | 6.638 | 3,597,886 | -0.06(-0.95%) |
May 27, 2020 | 6.830 | 6.972 | 6.390 | 6.702 | 4,468,109 | -0.01(-0.11%) |
May 26, 2020 | 6.674 | 6.787 | 6.432 | 6.709 | 3,053,998 | +0.33(+5.23%) |
May 22, 2020 | 6.177 | 6.425 | 6.042 | 6.375 | 2,453,266 | +0.09(+1.47%) |
May 21, 2020 | 6.240 | 6.453 | 6.106 | 6.283 | 3,352,789 | +0.07(+1.14%) |
May 20, 2020 | 6.120 | 6.468 | 6.013 | 6.212 | 4,280,768 | +0.23(+3.92%) |
May 19, 2020 | 5.843 | 6.226 | 5.729 | 5.978 | 4,431,970 | +0.14(+2.43%) |
May 18, 2020 | 5.644 | 6.093 | 5.616 | 5.836 | 5,584,416 | +0.64(+12.29%) |
May 15, 2020 | 5.083 | 5.339 | 4.984 | 5.197 | 6,844,692 | +0.21(+4.13%) |
May 14, 2020 | 4.842 | 5.339 | 4.487 | 4.991 | 4,003,818 | +0.13(+2.78%) |
May 13, 2020 | 4.920 | 4.970 | 4.693 | 4.856 | 4,907,689 | -0.04(-0.87%) |
May 12, 2020 | 4.913 | 5.097 | 4.856 | 4.899 | 3,727,906 | +0.07(+1.47%) |
May 11, 2020 | 4.970 | 5.034 | 4.792 | 4.828 | 2,556,658 | -0.26(-5.03%) |
May 08, 2020 | 4.970 | 5.176 | 4.870 | 5.083 | 4,448,472 | +0.21(+4.22%) |
May 07, 2020 | 5.332 | 5.417 | 4.792 | 4.877 | 5,127,675 | -0.33(-6.40%) |
May 06, 2020 | 5.814 | 5.850 | 4.977 | 5.211 | 6,590,407 | -0.38(-6.85%) |
May 05, 2020 | 5.900 | 6.006 | 5.389 | 5.594 | 4,410,822 | +0.08(+1.42%) |
May 04, 2020 | 5.481 | 5.609 | 5.069 | 5.516 | 5,646,168 | -0.18(-3.24%) |
May 01, 2020 | 5.857 | 6.177 | 5.680 | 5.701 | 6,034,778 | -0.46(-7.49%) |
Apr 30, 2020 | 5.886 | 6.248 | 5.538 | 6.162 | 5,634,043 | +0.21(+3.59%) |
Apr 29, 2020 | 5.442 | 6.134 | 5.298 | 5.949 | 6,159,295 | +0.73(+13.89%) |
Apr 28, 2020 | 5.134 | 5.244 | 4.977 | 5.223 | 5,269,113 | +0.18(+3.53%) |
Apr 27, 2020 | 4.990 | 5.127 | 4.723 | 5.045 | 7,626,294 | +0.05(+0.96%) |
Apr 24, 2020 | 4.929 | 5.155 | 4.806 | 4.997 | 8,112,412 | +0.21(+4.29%) |
Apr 23, 2020 | 4.450 | 4.888 | 4.313 | 4.792 | 6,717,072 | +0.53(+12.54%) |
Apr 22, 2020 | 4.299 | 4.504 | 4.039 | 4.258 | 9,659,780 | +0.15(+3.67%) |
Apr 21, 2020 | 4.162 | 4.169 | 3.703 | 4.107 | 11,426,654 | +0.27(+7.14%) |
Apr 20, 2020 | 3.628 | 4.176 | 3.457 | 3.833 | 8,622,545 | -0.10(-2.44%) |
Apr 17, 2020 | 3.457 | 3.957 | 3.430 | 3.929 | 6,730,615 | +0.51(+14.80%) |
Apr 16, 2020 | 3.601 | 3.690 | 3.423 | 3.423 | 3,088,554 | -0.12(-3.29%) |
Apr 15, 2020 | 3.813 | 3.813 | 3.430 | 3.539 | 6,438,878 | -0.43(-10.86%) |
Apr 14, 2020 | 4.107 | 4.265 | 3.772 | 3.970 | 7,239,205 | -0.08(-1.86%) |
Apr 13, 2020 | 4.107 | 4.237 | 3.833 | 4.046 | 7,768,577 | +0.20(+5.16%) |
Apr 09, 2020 | 3.902 | 4.217 | 3.457 | 3.847 | 11,394,161 | +0.42(+12.18%) |
Apr 08, 2020 | 3.388 | 3.553 | 3.149 | 3.430 | 6,116,456 | +0.27(+8.44%) |
Apr 07, 2020 | 2.889 | 3.936 | 2.875 | 3.163 | 12,086,574 | +0.49(+18.46%) |
Apr 06, 2020 | 2.293 | 2.745 | 2.266 | 2.670 | 12,384,913 | +0.48(+21.87%) |
Apr 03, 2020 | 2.245 | 2.389 | 2.002 | 2.191 | 12,302,065 | +0.09(+4.23%) |
Apr 02, 2020 | 2.211 | 2.553 | 2.102 | 2.102 | 11,427,560 | -0.03(-1.29%) |