Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.918 | 8.295 | 7.792 | 8.237 | 3,520,887 | +0.16(+1.92%) |
Jun 29, 2020 | 7.753 | 8.237 | 7.481 | 8.082 | 3,948,182 | +0.43(+5.57%) |
Jun 26, 2020 | 8.208 | 8.315 | 7.627 | 7.656 | 4,393,898 | -0.78(-9.30%) |
Jun 25, 2020 | 8.237 | 8.858 | 8.092 | 8.441 | 6,834,106 | +0.05(+0.58%) |
Jun 24, 2020 | 9.468 | 9.584 | 8.286 | 8.392 | 6,022,969 | -1.40(-14.26%) |
Jun 23, 2020 | 10.19 | 10.25 | 9.691 | 9.788 | 3,271,719 | -0.19(-1.94%) |
Jun 22, 2020 | 9.885 | 10.19 | 9.691 | 9.982 | 2,985,526 | +0.09(+0.88%) |
Jun 19, 2020 | 10.17 | 10.27 | 9.759 | 9.894 | 22,863,524 | +0.13(+1.29%) |
Jun 18, 2020 | 9.487 | 10.41 | 9.323 | 9.768 | 4,619,517 | +0.14(+1.41%) |
Jun 17, 2020 | 10.17 | 10.27 | 9.613 | 9.633 | 3,677,254 | -0.59(-5.78%) |
Jun 16, 2020 | 10.77 | 10.77 | 9.817 | 10.22 | 4,670,264 | +0.33(+3.33%) |
Jun 15, 2020 | 8.741 | 10.33 | 8.576 | 9.894 | 6,656,969 | +0.62(+6.69%) |
Jun 12, 2020 | 9.071 | 9.332 | 8.499 | 9.274 | 5,838,134 | +1.03(+12.46%) |
Jun 11, 2020 | 8.053 | 8.991 | 7.898 | 8.247 | 5,389,210 | -1.01(-10.89%) |
Jun 10, 2020 | 10.31 | 10.56 | 9.245 | 9.255 | 6,798,064 | -1.44(-13.50%) |
Jun 09, 2020 | 10.65 | 11.00 | 10.16 | 10.70 | 5,429,688 | -1.13(-9.58%) |
Jun 08, 2020 | 11.52 | 12.38 | 11.19 | 11.83 | 7,679,807 | +1.12(+10.50%) |
Jun 05, 2020 | 9.061 | 10.72 | 9.032 | 10.71 | 8,181,767 | +2.13(+24.86%) |
Jun 04, 2020 | 8.111 | 8.741 | 8.063 | 8.576 | 3,533,645 | +0.30(+3.63%) |
Jun 03, 2020 | 8.489 | 8.683 | 8.053 | 8.276 | 5,394,057 | -0.17(-2.06%) |
Jun 02, 2020 | 8.111 | 8.480 | 8.043 | 8.450 | 3,884,331 | +0.47(+5.95%) |
Jun 01, 2020 | 7.530 | 8.145 | 7.443 | 7.976 | 4,204,528 | +0.38(+4.97%) |
May 29, 2020 | 7.743 | 7.830 | 7.404 | 7.598 | 4,969,591 | -0.25(-3.21%) |
May 28, 2020 | 8.286 | 8.334 | 7.782 | 7.850 | 4,074,378 | -0.51(-6.14%) |
May 27, 2020 | 8.334 | 8.547 | 7.956 | 8.363 | 5,133,014 | +0.04(+0.47%) |
May 26, 2020 | 8.576 | 8.576 | 8.208 | 8.325 | 4,339,561 | +0.20(+2.51%) |
May 22, 2020 | 8.005 | 8.165 | 7.704 | 8.121 | 4,218,270 | -0.04(-0.48%) |
May 21, 2020 | 8.034 | 8.392 | 7.772 | 8.160 | 5,626,355 | +0.21(+2.68%) |
May 20, 2020 | 7.947 | 8.034 | 7.627 | 7.947 | 5,061,255 | +0.33(+4.33%) |
May 19, 2020 | 8.199 | 8.286 | 7.607 | 7.617 | 4,287,130 | -0.50(-6.21%) |
May 18, 2020 | 7.762 | 8.179 | 7.394 | 8.121 | 7,936,285 | +1.12(+16.07%) |
May 15, 2020 | 6.696 | 7.268 | 6.507 | 6.997 | 6,020,676 | +0.36(+5.40%) |
May 14, 2020 | 6.919 | 7.162 | 6.541 | 6.638 | 5,909,862 | -0.47(-6.68%) |
May 13, 2020 | 7.578 | 7.578 | 6.793 | 7.113 | 5,495,479 | -0.47(-6.14%) |
May 12, 2020 | 7.714 | 7.907 | 7.447 | 7.578 | 5,410,901 | +0.02(+0.26%) |
May 11, 2020 | 7.288 | 7.792 | 7.229 | 7.559 | 6,761,789 | +0.18(+2.50%) |
May 08, 2020 | 6.774 | 7.418 | 6.677 | 7.375 | 6,185,056 | +0.83(+12.74%) |
May 07, 2020 | 6.561 | 6.759 | 6.338 | 6.541 | 5,050,460 | +0.36(+5.80%) |
May 06, 2020 | 6.609 | 6.939 | 6.096 | 6.183 | 6,366,396 | -0.44(-6.59%) |
May 05, 2020 | 7.220 | 7.365 | 6.464 | 6.619 | 7,156,936 | -0.10(-1.44%) |
May 04, 2020 | 5.824 | 6.764 | 5.340 | 6.716 | 7,116,109 | +0.43(+6.78%) |
May 01, 2020 | 6.842 | 7.133 | 5.640 | 6.289 | 10,462,145 | -0.53(-7.81%) |
Apr 30, 2020 | 7.123 | 9.109 | 6.367 | 6.822 | 28,774,482 | +0.33(+5.07%) |
Apr 29, 2020 | 5.252 | 6.570 | 5.097 | 6.493 | 11,356,884 | +1.72(+35.90%) |
Apr 28, 2020 | 4.380 | 4.778 | 4.380 | 4.778 | 3,795,414 | +0.44(+10.04%) |
Apr 27, 2020 | 4.245 | 4.351 | 3.828 | 4.342 | 5,326,443 | +0.07(+1.59%) |
Apr 24, 2020 | 4.400 | 4.632 | 3.896 | 4.274 | 5,491,831 | +0.03(+0.68%) |
Apr 23, 2020 | 3.876 | 4.303 | 3.683 | 4.245 | 6,713,830 | +0.65(+18.06%) |
Apr 22, 2020 | 3.411 | 3.692 | 3.343 | 3.595 | 5,363,946 | +0.34(+10.42%) |
Apr 21, 2020 | 2.917 | 3.334 | 2.820 | 3.256 | 6,472,954 | +0.15(+4.67%) |
Apr 20, 2020 | 2.723 | 3.431 | 2.675 | 3.111 | 9,768,652 | -0.20(-6.14%) |
Apr 17, 2020 | 2.927 | 3.324 | 2.810 | 3.314 | 5,294,740 | +0.12(+3.64%) |
Apr 16, 2020 | 3.062 | 3.082 | 2.888 | 3.198 | 4,562,550 | +0.10(+3.13%) |
Apr 15, 2020 | 2.927 | 3.101 | 2.723 | 3.101 | 6,895,295 | -0.13(-3.90%) |
Apr 14, 2020 | 3.334 | 3.440 | 3.062 | 3.227 | 7,339,942 | -0.12(-3.48%) |
Apr 13, 2020 | 3.421 | 3.624 | 3.120 | 3.343 | 6,185,409 | +0.23(+7.48%) |
Apr 09, 2020 | 3.692 | 4.070 | 3.014 | 3.111 | 13,685,569 | +0.02(+0.63%) |
Apr 08, 2020 | 2.801 | 3.130 | 2.762 | 3.091 | 5,896,967 | +0.39(+14.34%) |
Apr 07, 2020 | 2.810 | 2.946 | 2.607 | 2.704 | 7,802,863 | +0.10(+3.72%) |
Apr 06, 2020 | 2.694 | 2.810 | 2.432 | 2.607 | 6,629,676 | -0.08(-2.89%) |
Apr 03, 2020 | 2.713 | 2.849 | 2.297 | 2.684 | 9,780,168 | +0.11(+4.14%) |
Apr 02, 2020 | 2.239 | 2.849 | 2.151 | 2.578 | 11,953,490 | +0.48(+23.15%) |