Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.750 | 9.220 | 8.610 | 9.180 | 2,558,201 | +0.37(+4.20%) |
Jun 29, 2020 | 8.710 | 8.820 | 8.550 | 8.810 | 1,703,418 | +0.20(+2.32%) |
Jun 26, 2020 | 8.590 | 8.740 | 8.240 | 8.610 | 5,016,000 | +0.02(+0.23%) |
Jun 25, 2020 | 8.390 | 8.590 | 8.185 | 8.590 | 2,019,910 | -0.12(-1.38%) |
Jun 24, 2020 | 8.720 | 9.030 | 8.500 | 8.710 | 4,105,700 | -0.06(-0.68%) |
Jun 23, 2020 | 8.980 | 8.985 | 8.700 | 8.770 | 2,213,247 | +0.00(+0.00%) |
Jun 22, 2020 | 8.650 | 8.990 | 8.600 | 8.770 | 2,892,312 | +0.40(+4.78%) |
Jun 19, 2020 | 8.000 | 8.590 | 8.000 | 8.370 | 5,461,300 | +0.38(+4.76%) |
Jun 18, 2020 | 8.040 | 8.335 | 7.950 | 7.990 | 2,019,670 | -0.16(-1.96%) |
Jun 17, 2020 | 8.090 | 8.170 | 7.930 | 8.150 | 1,806,683 | +0.14(+1.75%) |
Jun 16, 2020 | 8.540 | 8.550 | 7.930 | 8.010 | 3,271,845 | -0.52(-6.10%) |
Jun 15, 2020 | 8.200 | 8.536 | 7.930 | 8.530 | 2,728,777 | +0.10(+1.19%) |
Jun 12, 2020 | 8.550 | 8.750 | 8.170 | 8.430 | 2,587,100 | +0.16(+1.93%) |
Jun 11, 2020 | 9.070 | 9.220 | 8.150 | 8.270 | 4,451,294 | -0.80(-8.82%) |
Jun 10, 2020 | 8.640 | 9.120 | 8.320 | 9.070 | 5,010,642 | +0.64(+7.59%) |
Jun 09, 2020 | 8.330 | 8.590 | 8.000 | 8.430 | 3,340,620 | +0.37(+4.59%) |
Jun 08, 2020 | 9.180 | 9.220 | 7.890 | 8.060 | 7,108,533 | -0.99(-10.94%) |
Jun 05, 2020 | 8.720 | 9.080 | 8.500 | 9.050 | 3,670,600 | -0.18(-1.95%) |
Jun 04, 2020 | 8.650 | 9.285 | 8.650 | 9.230 | 5,916,881 | +0.58(+6.71%) |
Jun 03, 2020 | 8.540 | 8.820 | 8.360 | 8.650 | 4,125,209 | -0.16(-1.82%) |
Jun 02, 2020 | 9.000 | 9.011 | 8.650 | 8.810 | 5,542,242 | -0.22(-2.44%) |
Jun 01, 2020 | 9.560 | 9.800 | 8.920 | 9.030 | 7,544,923 | -0.53(-5.54%) |
May 29, 2020 | 9.900 | 10.07 | 9.335 | 9.560 | 5,735,800 | -0.15(-1.54%) |
May 28, 2020 | 10.10 | 10.66 | 9.420 | 9.710 | 10,615,670 | -0.94(-8.83%) |
May 27, 2020 | 10.10 | 10.65 | 9.670 | 10.65 | 4,045,180 | +0.24(+2.31%) |
May 26, 2020 | 11.55 | 11.66 | 10.35 | 10.41 | 5,505,591 | -1.16(-10.03%) |
May 22, 2020 | 11.53 | 11.83 | 11.38 | 11.57 | 2,087,700 | +0.26(+2.30%) |
May 21, 2020 | 11.58 | 11.59 | 10.98 | 11.31 | 2,765,669 | -0.34(-2.92%) |
May 20, 2020 | 12.06 | 12.15 | 11.54 | 11.65 | 3,473,435 | -0.30(-2.51%) |
May 19, 2020 | 11.63 | 12.06 | 11.53 | 11.95 | 3,547,791 | +0.55(+4.82%) |
May 18, 2020 | 11.80 | 11.87 | 11.16 | 11.40 | 2,714,035 | -0.30(-2.56%) |
May 15, 2020 | 11.67 | 11.94 | 11.40 | 11.70 | 3,190,200 | +0.25(+2.18%) |
May 14, 2020 | 11.01 | 11.63 | 10.92 | 11.45 | 2,783,807 | +0.36(+3.25%) |
May 13, 2020 | 11.20 | 11.23 | 10.70 | 11.09 | 2,382,905 | +0.24(+2.21%) |
May 12, 2020 | 10.85 | 11.27 | 10.78 | 10.85 | 3,281,044 | +0.00(+0.00%) |
May 11, 2020 | 11.46 | 11.54 | 10.82 | 10.85 | 2,882,828 | -0.62(-5.41%) |
May 08, 2020 | 11.80 | 12.00 | 11.27 | 11.47 | 2,996,600 | -0.33(-2.80%) |
May 07, 2020 | 11.40 | 11.95 | 11.09 | 11.80 | 3,015,655 | +0.61(+5.45%) |
May 06, 2020 | 11.60 | 11.60 | 11.18 | 11.19 | 2,160,397 | -0.54(-4.60%) |
May 05, 2020 | 11.57 | 11.87 | 11.17 | 11.73 | 2,676,653 | +0.22(+1.91%) |
May 04, 2020 | 11.71 | 11.89 | 11.39 | 11.51 | 2,373,516 | +0.11(+0.96%) |
May 01, 2020 | 10.91 | 11.48 | 10.86 | 11.40 | 4,044,700 | +0.21(+1.88%) |
Apr 30, 2020 | 12.11 | 12.11 | 11.19 | 11.19 | 3,282,125 | -0.93(-7.67%) |
Apr 29, 2020 | 11.75 | 12.15 | 11.57 | 12.12 | 3,235,351 | +0.31(+2.62%) |
Apr 28, 2020 | 11.94 | 12.00 | 11.62 | 11.81 | 2,389,638 | -0.15(-1.25%) |
Apr 27, 2020 | 12.17 | 12.21 | 11.66 | 11.96 | 1,780,446 | -0.12(-0.99%) |
Apr 24, 2020 | 12.24 | 12.33 | 11.57 | 12.08 | 2,235,800 | +0.06(+0.50%) |
Apr 23, 2020 | 12.35 | 12.85 | 11.76 | 12.02 | 3,886,024 | -0.12(-0.99%) |
Apr 22, 2020 | 11.85 | 12.35 | 11.80 | 12.14 | 3,363,535 | +0.70(+6.12%) |
Apr 21, 2020 | 11.05 | 11.73 | 11.03 | 11.44 | 3,086,925 | -0.10(-0.87%) |
Apr 20, 2020 | 11.20 | 11.86 | 11.15 | 11.54 | 2,576,417 | +0.27(+2.40%) |
Apr 17, 2020 | 11.25 | 11.57 | 11.06 | 11.27 | 3,638,700 | -0.61(-5.13%) |
Apr 16, 2020 | 11.90 | 12.52 | 11.52 | 11.88 | 4,280,934 | +0.01(+0.08%) |
Apr 15, 2020 | 11.14 | 11.94 | 10.90 | 11.87 | 3,797,072 | +0.29(+2.50%) |
Apr 14, 2020 | 10.87 | 11.90 | 10.79 | 11.58 | 7,514,762 | +0.85(+7.92%) |
Apr 13, 2020 | 10.16 | 10.83 | 9.565 | 10.73 | 3,767,222 | +0.74(+7.41%) |
Apr 09, 2020 | 9.560 | 10.24 | 9.518 | 9.990 | 4,824,600 | +0.68(+7.30%) |
Apr 08, 2020 | 8.980 | 9.440 | 8.850 | 9.310 | 2,694,672 | +0.40(+4.49%) |
Apr 07, 2020 | 8.800 | 9.100 | 8.690 | 8.910 | 3,629,047 | +0.08(+0.91%) |
Apr 06, 2020 | 8.900 | 9.000 | 8.575 | 8.830 | 4,077,406 | +0.18(+2.08%) |
Apr 03, 2020 | 8.200 | 8.950 | 8.000 | 8.650 | 3,556,900 | +0.45(+5.49%) |
Apr 02, 2020 | 7.700 | 8.330 | 7.510 | 8.200 | 3,327,572 | +0.52(+6.77%) |