Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.945 | 7.411 | 6.945 | 7.369 | 1,913,222 | +0.25(+3.50%) |
Jun 29, 2020 | 6.721 | 7.199 | 6.596 | 7.120 | 1,941,782 | +0.55(+8.35%) |
Jun 26, 2020 | 6.845 | 6.858 | 6.513 | 6.571 | 3,233,050 | -0.54(-7.60%) |
Jun 25, 2020 | 6.770 | 7.278 | 6.699 | 7.111 | 3,001,133 | +0.27(+4.01%) |
Jun 24, 2020 | 7.311 | 7.328 | 6.820 | 6.837 | 2,047,144 | -0.70(-9.27%) |
Jun 23, 2020 | 8.051 | 8.201 | 7.527 | 7.536 | 1,827,746 | -0.22(-2.89%) |
Jun 22, 2020 | 7.660 | 7.818 | 7.378 | 7.760 | 1,719,709 | +0.06(+0.76%) |
Jun 19, 2020 | 7.677 | 7.827 | 7.382 | 7.702 | 4,783,149 | +0.01(+0.11%) |
Jun 18, 2020 | 7.453 | 7.927 | 7.428 | 7.694 | 2,687,367 | -0.02(-0.32%) |
Jun 17, 2020 | 7.769 | 7.918 | 7.590 | 7.719 | 3,866,226 | +0.18(+2.43%) |
Jun 16, 2020 | 7.852 | 7.852 | 7.211 | 7.536 | 2,323,261 | +0.32(+4.38%) |
Jun 15, 2020 | 6.662 | 7.278 | 6.662 | 7.220 | 2,220,727 | -0.07(-0.91%) |
Jun 12, 2020 | 7.311 | 7.457 | 6.770 | 7.286 | 2,182,377 | +0.56(+8.28%) |
Jun 11, 2020 | 6.912 | 7.403 | 6.712 | 6.729 | 2,214,478 | -0.92(-12.07%) |
Jun 10, 2020 | 8.442 | 8.442 | 7.636 | 7.652 | 2,525,284 | -0.82(-9.63%) |
Jun 09, 2020 | 8.426 | 8.747 | 8.334 | 8.467 | 2,670,388 | -0.45(-5.04%) |
Jun 08, 2020 | 8.725 | 9.058 | 8.604 | 8.916 | 3,708,026 | +0.72(+8.72%) |
Jun 05, 2020 | 8.318 | 8.733 | 8.068 | 8.201 | 3,938,066 | +0.59(+7.76%) |
Jun 04, 2020 | 7.444 | 7.802 | 7.245 | 7.611 | 2,435,680 | +0.12(+1.55%) |
Jun 03, 2020 | 7.278 | 7.590 | 7.270 | 7.494 | 2,899,461 | +0.52(+7.52%) |
Jun 02, 2020 | 6.937 | 7.053 | 6.787 | 6.970 | 2,344,174 | +0.19(+2.82%) |
Jun 01, 2020 | 6.812 | 7.078 | 6.579 | 6.779 | 1,688,884 | +0.07(+0.99%) |
May 29, 2020 | 6.779 | 6.937 | 6.500 | 6.712 | 2,133,324 | -0.34(-4.83%) |
May 28, 2020 | 7.328 | 7.382 | 6.870 | 7.053 | 2,955,549 | -0.14(-1.97%) |
May 27, 2020 | 6.945 | 7.236 | 6.471 | 7.195 | 3,302,329 | +0.72(+11.04%) |
May 26, 2020 | 6.088 | 6.554 | 6.055 | 6.479 | 2,868,801 | +0.79(+13.89%) |
May 22, 2020 | 5.980 | 6.055 | 5.515 | 5.689 | 1,588,331 | -0.25(-4.20%) |
May 21, 2020 | 5.914 | 6.172 | 5.847 | 5.939 | 2,176,586 | +0.00(+0.00%) |
May 20, 2020 | 5.814 | 5.989 | 5.739 | 5.939 | 2,183,908 | +0.40(+7.21%) |
May 19, 2020 | 5.589 | 5.789 | 5.356 | 5.539 | 3,656,823 | -0.12(-2.06%) |
May 18, 2020 | 5.124 | 5.706 | 5.115 | 5.656 | 2,790,267 | +0.87(+18.26%) |
May 15, 2020 | 4.799 | 4.932 | 4.641 | 4.783 | 2,106,514 | -0.04(-0.86%) |
May 14, 2020 | 4.350 | 4.841 | 4.159 | 4.824 | 2,314,706 | +0.29(+6.42%) |
May 13, 2020 | 4.783 | 4.821 | 4.375 | 4.533 | 2,787,962 | -0.33(-6.84%) |
May 12, 2020 | 5.265 | 5.365 | 4.841 | 4.866 | 2,596,997 | -0.20(-3.94%) |
May 11, 2020 | 5.290 | 5.340 | 4.974 | 5.065 | 2,024,591 | -0.38(-7.02%) |
May 08, 2020 | 5.240 | 5.456 | 5.132 | 5.448 | 1,724,189 | +0.40(+7.91%) |
May 07, 2020 | 4.824 | 5.248 | 4.824 | 5.049 | 2,421,361 | +0.32(+6.68%) |
May 06, 2020 | 5.236 | 5.289 | 4.700 | 4.733 | 1,956,439 | -0.41(-8.01%) |
May 05, 2020 | 5.211 | 5.326 | 4.988 | 5.145 | 2,871,712 | +0.03(+0.65%) |
May 04, 2020 | 4.898 | 5.174 | 4.675 | 5.112 | 1,688,410 | +0.14(+2.82%) |
May 01, 2020 | 5.260 | 5.260 | 4.893 | 4.972 | 1,907,319 | -0.49(-8.91%) |
Apr 30, 2020 | 5.574 | 5.875 | 5.335 | 5.458 | 2,867,369 | -0.40(-6.89%) |
Apr 29, 2020 | 5.318 | 6.101 | 5.318 | 5.862 | 3,378,580 | +0.49(+9.05%) |
Apr 28, 2020 | 5.260 | 5.549 | 5.133 | 5.376 | 2,519,765 | +0.43(+8.67%) |
Apr 27, 2020 | 4.510 | 5.046 | 4.452 | 4.947 | 3,425,488 | +0.50(+11.32%) |
Apr 24, 2020 | 4.386 | 4.514 | 4.168 | 4.444 | 1,682,093 | +0.11(+2.47%) |
Apr 23, 2020 | 4.098 | 4.419 | 4.073 | 4.337 | 1,852,297 | +0.27(+6.69%) |
Apr 22, 2020 | 4.345 | 4.452 | 3.982 | 4.065 | 2,591,419 | -0.26(-5.92%) |
Apr 21, 2020 | 4.123 | 4.353 | 4.040 | 4.320 | 1,891,680 | -0.02(-0.38%) |
Apr 20, 2020 | 4.221 | 4.502 | 4.139 | 4.337 | 2,018,238 | -0.17(-3.84%) |
Apr 17, 2020 | 4.287 | 4.815 | 4.287 | 4.510 | 3,169,768 | +0.42(+10.28%) |
Apr 16, 2020 | 4.254 | 4.254 | 3.949 | 4.090 | 3,164,935 | -0.15(-3.50%) |
Apr 15, 2020 | 4.741 | 4.865 | 4.221 | 4.238 | 1,730,274 | -0.79(-15.74%) |
Apr 14, 2020 | 5.532 | 5.532 | 4.939 | 5.029 | 1,485,323 | -0.24(-4.54%) |
Apr 13, 2020 | 5.409 | 5.594 | 5.087 | 5.269 | 2,045,291 | -0.17(-3.18%) |
Apr 09, 2020 | 5.046 | 5.549 | 5.013 | 5.442 | 3,032,717 | +0.61(+12.63%) |
Apr 08, 2020 | 4.452 | 4.898 | 4.147 | 4.832 | 3,614,401 | +0.54(+12.48%) |
Apr 07, 2020 | 4.329 | 4.667 | 4.147 | 4.296 | 4,409,724 | +0.29(+7.20%) |
Apr 06, 2020 | 4.221 | 4.510 | 3.958 | 4.007 | 3,750,755 | +0.07(+1.89%) |
Apr 03, 2020 | 4.625 | 4.700 | 3.817 | 3.933 | 3,663,639 | -0.74(-15.87%) |
Apr 02, 2020 | 4.823 | 5.054 | 4.584 | 4.675 | 2,309,058 | -0.22(-4.55%) |