Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.681 | 8.867 | 8.672 | 8.830 | 3,845,250 | +0.06(+0.63%) |
Jun 29, 2020 | 8.765 | 8.867 | 8.663 | 8.774 | 4,489,508 | +0.43(+5.11%) |
Jun 26, 2020 | 8.672 | 8.677 | 8.338 | 8.347 | 7,042,416 | -0.53(-5.96%) |
Jun 25, 2020 | 8.616 | 8.885 | 8.607 | 8.876 | 5,281,132 | +0.42(+4.93%) |
Jun 24, 2020 | 8.691 | 8.718 | 8.422 | 8.459 | 4,232,793 | -0.40(-4.50%) |
Jun 23, 2020 | 9.052 | 9.089 | 8.844 | 8.858 | 4,706,932 | +0.19(+2.14%) |
Jun 22, 2020 | 8.626 | 8.774 | 8.575 | 8.672 | 6,196,675 | +0.12(+1.41%) |
Jun 19, 2020 | 8.765 | 8.783 | 8.487 | 8.552 | 4,009,513 | -0.02(-0.22%) |
Jun 18, 2020 | 8.422 | 8.635 | 8.385 | 8.570 | 5,790,937 | -0.09(-1.07%) |
Jun 17, 2020 | 8.876 | 8.909 | 8.658 | 8.663 | 5,661,808 | -0.19(-2.20%) |
Jun 16, 2020 | 9.034 | 9.048 | 8.644 | 8.858 | 4,940,527 | +0.07(+0.84%) |
Jun 15, 2020 | 8.431 | 8.848 | 8.403 | 8.783 | 4,849,278 | +0.07(+0.85%) |
Jun 12, 2020 | 8.793 | 8.848 | 8.528 | 8.709 | 7,627,649 | +0.36(+4.33%) |
Jun 11, 2020 | 8.681 | 8.811 | 8.301 | 8.347 | 10,251,610 | -0.72(-7.98%) |
Jun 10, 2020 | 9.396 | 9.414 | 9.052 | 9.071 | 8,445,361 | -0.04(-0.41%) |
Jun 09, 2020 | 9.099 | 9.191 | 8.943 | 9.108 | 8,075,808 | -0.35(-3.73%) |
Jun 08, 2020 | 9.581 | 9.646 | 9.293 | 9.460 | 11,056,410 | +0.47(+5.26%) |
Jun 05, 2020 | 9.154 | 9.187 | 8.969 | 8.987 | 9,648,794 | +0.19(+2.11%) |
Jun 04, 2020 | 8.681 | 8.922 | 8.612 | 8.802 | 9,343,605 | +0.25(+2.93%) |
Jun 03, 2020 | 8.320 | 8.589 | 8.292 | 8.552 | 7,630,457 | +0.30(+3.60%) |
Jun 02, 2020 | 8.264 | 8.357 | 8.199 | 8.255 | 6,728,045 | +0.19(+2.42%) |
Jun 01, 2020 | 7.856 | 8.088 | 7.828 | 8.060 | 4,587,942 | +0.27(+3.45%) |
May 29, 2020 | 7.847 | 7.912 | 7.726 | 7.791 | 5,639,389 | -0.10(-1.29%) |
May 28, 2020 | 8.088 | 8.142 | 7.874 | 7.893 | 9,344,088 | -0.16(-1.96%) |
May 27, 2020 | 7.967 | 8.051 | 7.796 | 8.051 | 9,796,799 | +0.44(+5.72%) |
May 26, 2020 | 7.383 | 7.680 | 7.374 | 7.615 | 10,760,285 | +0.83(+12.16%) |
May 22, 2020 | 6.863 | 6.882 | 6.752 | 6.789 | 3,423,094 | -0.04(-0.54%) |
May 21, 2020 | 6.882 | 6.956 | 6.799 | 6.826 | 3,053,531 | -0.14(-2.00%) |
May 20, 2020 | 6.817 | 7.021 | 6.808 | 6.965 | 6,957,352 | +0.42(+6.37%) |
May 19, 2020 | 6.632 | 6.697 | 6.530 | 6.548 | 8,143,665 | -0.06(-0.98%) |
May 18, 2020 | 6.437 | 6.650 | 6.381 | 6.613 | 9,159,558 | +0.64(+10.71%) |
May 15, 2020 | 6.001 | 6.029 | 5.931 | 5.973 | 6,447,264 | -0.20(-3.30%) |
May 14, 2020 | 5.908 | 6.196 | 5.797 | 6.177 | 5,688,082 | +0.06(+0.91%) |
May 13, 2020 | 6.326 | 6.326 | 6.057 | 6.121 | 5,478,985 | -0.29(-4.49%) |
May 12, 2020 | 6.511 | 6.604 | 6.400 | 6.409 | 6,021,652 | -0.02(-0.29%) |
May 11, 2020 | 6.428 | 6.465 | 6.335 | 6.428 | 4,668,317 | -0.19(-2.81%) |
May 08, 2020 | 6.604 | 6.632 | 6.539 | 6.613 | 2,974,682 | +0.13(+2.00%) |
May 07, 2020 | 6.465 | 6.604 | 6.460 | 6.483 | 5,635,671 | +0.18(+2.79%) |
May 06, 2020 | 6.530 | 6.548 | 6.298 | 6.307 | 5,684,867 | -0.16(-2.44%) |
May 05, 2020 | 6.576 | 6.622 | 6.441 | 6.465 | 5,077,747 | -0.07(-1.13%) |
May 04, 2020 | 6.530 | 6.659 | 6.483 | 6.539 | 7,835,101 | -0.09(-1.40%) |
May 01, 2020 | 6.771 | 6.771 | 6.585 | 6.632 | 6,077,127 | -0.24(-3.51%) |
Apr 30, 2020 | 6.789 | 6.970 | 6.650 | 6.873 | 6,677,057 | -0.24(-3.39%) |
Apr 29, 2020 | 6.938 | 7.197 | 6.873 | 7.114 | 13,889,812 | +0.76(+11.97%) |
Apr 28, 2020 | 6.437 | 6.465 | 6.274 | 6.353 | 8,276,106 | +0.15(+2.39%) |
Apr 27, 2020 | 6.001 | 6.233 | 5.964 | 6.205 | 9,802,296 | +0.69(+12.44%) |
Apr 24, 2020 | 5.639 | 5.658 | 5.411 | 5.519 | 6,943,224 | -0.21(-3.72%) |
Apr 23, 2020 | 5.658 | 5.945 | 5.639 | 5.732 | 6,087,173 | +0.08(+1.48%) |
Apr 22, 2020 | 5.704 | 5.718 | 5.621 | 5.648 | 4,698,005 | +0.01(+0.16%) |
Apr 21, 2020 | 5.658 | 5.806 | 5.593 | 5.639 | 7,322,161 | -0.23(-3.95%) |
Apr 20, 2020 | 5.806 | 6.001 | 5.778 | 5.871 | 5,451,334 | -0.19(-3.21%) |
Apr 17, 2020 | 6.029 | 6.084 | 5.917 | 6.066 | 4,676,256 | +0.30(+5.14%) |
Apr 16, 2020 | 5.788 | 5.806 | 5.667 | 5.769 | 2,538,459 | -0.01(-0.16%) |
Apr 15, 2020 | 5.852 | 5.917 | 5.695 | 5.778 | 7,982,558 | -0.58(-9.05%) |
Apr 14, 2020 | 6.335 | 6.474 | 6.242 | 6.353 | 6,526,448 | +0.31(+5.06%) |
Apr 13, 2020 | 6.177 | 6.186 | 5.973 | 6.047 | 4,131,271 | -0.16(-2.54%) |
Apr 09, 2020 | 6.251 | 6.284 | 6.066 | 6.205 | 7,899,565 | +0.14(+2.29%) |
Apr 08, 2020 | 6.112 | 6.140 | 5.973 | 6.066 | 4,960,990 | -0.09(-1.51%) |
Apr 07, 2020 | 6.326 | 6.344 | 6.080 | 6.159 | 8,382,905 | +0.24(+4.08%) |
Apr 06, 2020 | 5.880 | 5.936 | 5.760 | 5.917 | 6,199,412 | +0.45(+8.14%) |
Apr 03, 2020 | 5.491 | 5.537 | 5.370 | 5.472 | 4,953,347 | -0.11(-1.99%) |
Apr 02, 2020 | 5.584 | 5.862 | 5.491 | 5.584 | 7,049,298 | +0.06(+1.01%) |