Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.140 | 10.16 | 9.010 | 10.01 | 1,177,876 | +0.72(+7.75%) |
Jun 29, 2020 | 9.740 | 9.790 | 9.100 | 9.290 | 718,984 | -0.19(-2.00%) |
Jun 26, 2020 | 9.420 | 9.800 | 9.085 | 9.480 | 1,016,000 | +0.17(+1.83%) |
Jun 25, 2020 | 9.470 | 9.490 | 8.930 | 9.310 | 1,554,621 | -0.28(-2.92%) |
Jun 24, 2020 | 9.530 | 9.870 | 9.260 | 9.590 | 663,617 | -0.04(-0.42%) |
Jun 23, 2020 | 9.490 | 10.17 | 9.420 | 9.630 | 976,940 | +0.08(+0.84%) |
Jun 22, 2020 | 9.980 | 9.980 | 9.380 | 9.550 | 1,124,587 | -0.61(-6.00%) |
Jun 19, 2020 | 9.930 | 10.23 | 9.650 | 10.16 | 1,415,800 | +0.16(+1.60%) |
Jun 18, 2020 | 10.20 | 10.43 | 9.830 | 10.00 | 533,654 | -0.04(-0.40%) |
Jun 17, 2020 | 10.39 | 10.63 | 10.00 | 10.04 | 617,797 | -0.47(-4.47%) |
Jun 16, 2020 | 10.52 | 10.60 | 9.990 | 10.51 | 967,146 | +0.08(+0.77%) |
Jun 15, 2020 | 8.900 | 10.55 | 8.850 | 10.43 | 1,006,362 | +0.49(+4.93%) |
Jun 12, 2020 | 9.870 | 10.63 | 9.600 | 9.940 | 929,600 | +0.37(+3.87%) |
Jun 11, 2020 | 10.25 | 10.31 | 9.310 | 9.570 | 1,471,061 | -1.32(-12.12%) |
Jun 10, 2020 | 11.14 | 11.20 | 10.26 | 10.89 | 1,380,227 | -0.26(-2.33%) |
Jun 09, 2020 | 11.06 | 11.64 | 10.85 | 11.15 | 908,586 | +0.03(+0.27%) |
Jun 08, 2020 | 11.25 | 11.30 | 10.67 | 11.12 | 1,202,203 | -0.13(-1.16%) |
Jun 05, 2020 | 11.05 | 11.94 | 11.02 | 11.25 | 1,494,300 | -0.14(-1.23%) |
Jun 04, 2020 | 11.52 | 11.97 | 10.63 | 11.39 | 2,051,066 | -0.50(-4.21%) |
Jun 03, 2020 | 11.40 | 12.12 | 11.21 | 11.89 | 5,678,461 | -0.21(-1.74%) |
Jun 02, 2020 | 12.32 | 12.48 | 11.53 | 12.10 | 8,483,292 | +0.46(+3.95%) |
Jun 01, 2020 | 9.950 | 13.40 | 9.850 | 11.64 | 20,657,506 | +0.57(+5.15%) |
May 29, 2020 | 10.04 | 12.77 | 7.800 | 11.07 | 113,528,896 | +6.21(+127.78%) |
May 28, 2020 | 4.780 | 5.100 | 4.750 | 4.860 | 557,403 | +0.08(+1.67%) |
May 27, 2020 | 5.290 | 5.330 | 4.650 | 4.780 | 859,884 | -0.52(-9.81%) |
May 26, 2020 | 5.910 | 6.030 | 5.270 | 5.300 | 1,235,873 | -0.47(-8.15%) |
May 22, 2020 | 5.750 | 6.050 | 5.550 | 5.770 | 1,374,900 | -0.10(-1.70%) |
May 21, 2020 | 5.370 | 5.950 | 5.020 | 5.870 | 1,495,638 | +0.40(+7.31%) |
May 20, 2020 | 5.200 | 5.750 | 5.180 | 5.470 | 556,792 | +0.30(+5.80%) |
May 19, 2020 | 5.300 | 5.470 | 5.050 | 5.170 | 414,164 | -0.07(-1.34%) |
May 18, 2020 | 4.920 | 5.840 | 4.810 | 5.240 | 2,515,997 | +0.59(+12.69%) |
May 15, 2020 | 4.300 | 4.800 | 4.210 | 4.650 | 339,300 | +0.30(+6.90%) |
May 14, 2020 | 4.790 | 4.790 | 4.050 | 4.350 | 806,391 | -0.19(-4.19%) |
May 13, 2020 | 4.930 | 4.990 | 4.000 | 4.540 | 948,914 | -0.39(-7.91%) |
May 12, 2020 | 4.800 | 5.080 | 4.570 | 4.930 | 1,122,141 | +0.36(+7.88%) |
May 11, 2020 | 4.680 | 4.780 | 4.400 | 4.570 | 3,045,994 | +0.13(+2.93%) |
May 08, 2020 | 3.610 | 5.000 | 3.540 | 4.440 | 3,186,000 | +0.87(+24.37%) |
May 07, 2020 | 3.660 | 3.760 | 3.540 | 3.570 | 409,203 | -0.07(-1.92%) |
May 06, 2020 | 3.540 | 3.690 | 3.360 | 3.640 | 334,237 | +0.10(+2.82%) |
May 05, 2020 | 3.410 | 3.550 | 3.300 | 3.540 | 536,603 | +0.18(+5.36%) |
May 04, 2020 | 3.330 | 3.550 | 3.200 | 3.360 | 466,907 | +0.01(+0.30%) |
May 01, 2020 | 3.210 | 3.430 | 3.210 | 3.350 | 178,000 | -0.01(-0.30%) |
Apr 30, 2020 | 3.830 | 3.830 | 3.310 | 3.360 | 546,365 | -0.47(-12.27%) |
Apr 29, 2020 | 3.550 | 3.870 | 3.400 | 3.830 | 358,158 | +0.30(+8.50%) |
Apr 28, 2020 | 3.490 | 3.680 | 3.400 | 3.530 | 228,200 | +0.13(+3.82%) |
Apr 27, 2020 | 3.580 | 3.580 | 3.370 | 3.400 | 121,944 | -0.05(-1.45%) |
Apr 24, 2020 | 3.390 | 3.510 | 3.280 | 3.450 | 83,800 | +0.07(+2.07%) |
Apr 23, 2020 | 3.490 | 3.590 | 3.370 | 3.380 | 104,755 | -0.01(-0.29%) |
Apr 22, 2020 | 3.670 | 3.710 | 3.340 | 3.390 | 153,105 | -0.23(-6.35%) |
Apr 21, 2020 | 3.540 | 3.670 | 3.430 | 3.620 | 112,960 | +0.04(+1.12%) |
Apr 20, 2020 | 3.470 | 3.840 | 3.450 | 3.580 | 284,218 | +0.11(+3.17%) |
Apr 17, 2020 | 3.590 | 3.637 | 3.380 | 3.470 | 198,000 | +0.04(+1.17%) |
Apr 16, 2020 | 3.350 | 3.440 | 3.190 | 3.430 | 197,102 | +0.13(+3.94%) |
Apr 15, 2020 | 3.560 | 3.560 | 3.110 | 3.300 | 282,169 | -0.15(-4.35%) |
Apr 14, 2020 | 3.640 | 3.650 | 3.270 | 3.450 | 469,771 | +0.12(+3.60%) |
Apr 13, 2020 | 3.010 | 3.340 | 2.930 | 3.330 | 297,298 | +0.32(+10.63%) |
Apr 09, 2020 | 2.910 | 3.125 | 2.830 | 3.010 | 361,700 | +0.20(+7.12%) |
Apr 08, 2020 | 2.850 | 2.920 | 2.770 | 2.810 | 90,224 | -0.02(-0.71%) |
Apr 07, 2020 | 3.050 | 3.050 | 2.810 | 2.830 | 148,054 | -0.17(-5.67%) |
Apr 06, 2020 | 2.700 | 3.023 | 2.600 | 3.000 | 189,657 | +0.37(+14.07%) |
Apr 03, 2020 | 2.820 | 2.940 | 2.570 | 2.630 | 80,200 | -0.24(-8.36%) |
Apr 02, 2020 | 2.590 | 2.870 | 2.540 | 2.870 | 287,934 | +0.29(+11.24%) |