Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.849 | 9.207 | 8.849 | 9.122 | 131,332 | +0.47(+5.45%) |
Jun 29, 2020 | 8.405 | 9.320 | 8.009 | 8.650 | 90,728 | +0.25(+2.92%) |
Jun 26, 2020 | 7.688 | 8.405 | 7.585 | 8.405 | 48,020 | +0.69(+8.92%) |
Jun 25, 2020 | 7.641 | 7.893 | 7.599 | 7.717 | 21,680 | +0.08(+1.11%) |
Jun 24, 2020 | 7.641 | 7.692 | 7.452 | 7.632 | 17,590 | -0.01(-0.12%) |
Jun 23, 2020 | 7.500 | 7.641 | 7.500 | 7.641 | 14,198 | +0.14(+1.89%) |
Jun 22, 2020 | 7.547 | 7.547 | 7.330 | 7.500 | 9,685 | -0.10(-1.36%) |
Jun 19, 2020 | 7.500 | 7.603 | 7.412 | 7.603 | 10,918 | +0.27(+3.73%) |
Jun 18, 2020 | 7.377 | 8.000 | 7.198 | 7.330 | 26,048 | -0.06(-0.77%) |
Jun 17, 2020 | 7.245 | 7.429 | 7.245 | 7.386 | 6,125 | +0.02(+0.26%) |
Jun 16, 2020 | 7.292 | 7.518 | 7.292 | 7.368 | 19,510 | +0.08(+1.03%) |
Jun 15, 2020 | 7.292 | 7.292 | 7.048 | 7.292 | 3,554 | -0.06(-0.77%) |
Jun 12, 2020 | 7.188 | 7.349 | 7.037 | 7.349 | 4,452 | +0.22(+3.04%) |
Jun 11, 2020 | 7.518 | 7.518 | 7.047 | 7.132 | 13,048 | -0.27(-3.63%) |
Jun 10, 2020 | 7.575 | 7.575 | 7.217 | 7.400 | 8,069 | -0.07(-0.95%) |
Jun 09, 2020 | 7.575 | 7.585 | 7.330 | 7.471 | 14,983 | +0.02(+0.25%) |
Jun 08, 2020 | 7.151 | 7.801 | 6.682 | 7.452 | 16,301 | +0.40(+5.61%) |
Jun 05, 2020 | 7.028 | 7.353 | 6.820 | 7.056 | 38,692 | +0.01(+0.13%) |
Jun 04, 2020 | 7.028 | 7.075 | 6.698 | 7.047 | 41,518 | -0.12(-1.67%) |
Jun 03, 2020 | 7.132 | 7.339 | 6.820 | 7.167 | 29,766 | -0.01(-0.17%) |
Jun 02, 2020 | 7.500 | 7.566 | 7.151 | 7.179 | 34,024 | -0.32(-4.28%) |
Jun 01, 2020 | 7.962 | 7.962 | 7.320 | 7.500 | 22,110 | -0.23(-2.93%) |
May 29, 2020 | 6.799 | 8.082 | 6.799 | 7.726 | 67,593 | +0.29(+3.90%) |
May 28, 2020 | 6.499 | 7.866 | 6.115 | 7.436 | 171,907 | +1.37(+22.53%) |
May 27, 2020 | 6.034 | 6.295 | 5.965 | 6.068 | 66,413 | +0.17(+2.86%) |
May 26, 2020 | 6.303 | 6.303 | 5.834 | 5.900 | 27,562 | -0.14(-2.33%) |
May 22, 2020 | 5.928 | 6.078 | 5.928 | 6.040 | 12,066 | +0.12(+2.06%) |
May 21, 2020 | 5.862 | 6.509 | 5.806 | 5.919 | 99,626 | +0.39(+7.12%) |
May 20, 2020 | 5.296 | 5.525 | 5.296 | 5.525 | 8,159 | +0.26(+5.03%) |
May 19, 2020 | 5.404 | 5.404 | 5.261 | 5.261 | 9,515 | -0.17(-3.15%) |
May 18, 2020 | 5.516 | 5.516 | 5.396 | 5.432 | 4,717 | +0.07(+1.40%) |
May 15, 2020 | 5.244 | 5.469 | 5.244 | 5.357 | 8,222 | -0.03(-0.52%) |
May 14, 2020 | 5.572 | 5.572 | 5.197 | 5.385 | 29,448 | -0.05(-0.86%) |
May 13, 2020 | 6.087 | 6.125 | 5.244 | 5.432 | 56,171 | -0.01(-0.17%) |
May 12, 2020 | 5.610 | 5.619 | 5.301 | 5.441 | 6,097 | +0.12(+2.29%) |
May 11, 2020 | 5.347 | 5.727 | 5.029 | 5.319 | 36,023 | +0.07(+1.43%) |
May 08, 2020 | 5.038 | 5.469 | 4.963 | 5.244 | 23,064 | +0.21(+4.09%) |
May 07, 2020 | 4.917 | 5.057 | 4.893 | 5.038 | 5,779 | +0.17(+3.56%) |
May 06, 2020 | 4.917 | 4.917 | 4.673 | 4.865 | 9,185 | -0.10(-1.98%) |
May 05, 2020 | 4.870 | 4.963 | 4.870 | 4.963 | 7,000 | +0.11(+2.32%) |
May 04, 2020 | 4.711 | 4.851 | 4.711 | 4.851 | 2,197 | +0.00(+0.00%) |
May 01, 2020 | 4.439 | 4.851 | 4.439 | 4.851 | 8,969 | +0.17(+3.60%) |
Apr 30, 2020 | 4.729 | 4.734 | 4.617 | 4.682 | 6,743 | +0.00(+0.00%) |
Apr 29, 2020 | 4.645 | 4.776 | 4.598 | 4.682 | 11,081 | +0.04(+0.79%) |
Apr 28, 2020 | 4.682 | 4.814 | 4.495 | 4.646 | 27,956 | +0.02(+0.48%) |
Apr 27, 2020 | 4.439 | 4.636 | 4.411 | 4.624 | 10,750 | +0.08(+1.80%) |
Apr 24, 2020 | 4.776 | 4.776 | 4.448 | 4.542 | 18,473 | -0.02(-0.41%) |
Apr 23, 2020 | 4.486 | 4.593 | 4.486 | 4.561 | 3,126 | -0.06(-1.22%) |
Apr 22, 2020 | 4.682 | 4.692 | 4.461 | 4.617 | 2,911 | -0.10(-2.18%) |
Apr 21, 2020 | 4.373 | 4.720 | 4.373 | 4.720 | 3,466 | +0.05(+1.00%) |
Apr 20, 2020 | 4.748 | 4.767 | 4.121 | 4.673 | 13,025 | -0.10(-2.16%) |
Apr 17, 2020 | 4.458 | 4.776 | 4.420 | 4.776 | 5,445 | +0.38(+8.74%) |
Apr 16, 2020 | 4.767 | 4.776 | 4.392 | 4.392 | 8,569 | -0.31(-6.57%) |
Apr 15, 2020 | 4.074 | 4.767 | 4.074 | 4.701 | 10,114 | +0.28(+6.42%) |
Apr 14, 2020 | 4.476 | 4.476 | 4.355 | 4.418 | 2,767 | -0.05(-1.11%) |
Apr 13, 2020 | 4.280 | 4.486 | 4.121 | 4.467 | 9,328 | +0.16(+3.81%) |
Apr 09, 2020 | 4.121 | 4.322 | 4.121 | 4.303 | 4,378 | +0.11(+2.55%) |
Apr 08, 2020 | 4.495 | 4.495 | 4.158 | 4.196 | 9,999 | -0.30(-6.65%) |
Apr 07, 2020 | 4.298 | 4.495 | 4.224 | 4.495 | 4,078 | +0.28(+6.67%) |
Apr 06, 2020 | 4.205 | 4.255 | 4.121 | 4.214 | 6,164 | +0.09(+2.27%) |
Apr 03, 2020 | 3.840 | 4.364 | 3.821 | 4.121 | 22,317 | +0.28(+7.32%) |
Apr 02, 2020 | 3.849 | 4.542 | 3.783 | 3.840 | 33,193 | +0.00(+0.00%) |