Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.560 | 9.700 | 9.510 | 9.540 | 20,889,696 | -0.02(-0.21%) |
Jun 29, 2020 | 9.520 | 9.610 | 9.320 | 9.560 | 13,369,420 | -0.02(-0.21%) |
Jun 26, 2020 | 9.630 | 9.720 | 9.440 | 9.580 | 30,011,500 | -0.03(-0.31%) |
Jun 25, 2020 | 9.500 | 9.650 | 9.410 | 9.610 | 16,800,176 | +0.13(+1.37%) |
Jun 24, 2020 | 9.590 | 9.720 | 9.360 | 9.480 | 14,118,645 | -0.08(-0.84%) |
Jun 23, 2020 | 9.490 | 9.770 | 9.440 | 9.560 | 17,493,576 | +0.12(+1.27%) |
Jun 22, 2020 | 9.340 | 9.490 | 9.320 | 9.440 | 13,295,633 | +0.15(+1.61%) |
Jun 19, 2020 | 9.280 | 9.430 | 9.210 | 9.290 | 14,549,900 | +0.07(+0.76%) |
Jun 18, 2020 | 9.320 | 9.400 | 9.170 | 9.220 | 11,456,016 | -0.11(-1.18%) |
Jun 17, 2020 | 9.100 | 9.440 | 9.100 | 9.330 | 15,353,179 | +0.28(+3.09%) |
Jun 16, 2020 | 9.140 | 9.160 | 8.970 | 9.050 | 19,746,926 | -0.05(-0.55%) |
Jun 15, 2020 | 9.070 | 9.270 | 9.010 | 9.100 | 25,962,628 | -0.01(-0.11%) |
Jun 12, 2020 | 9.330 | 9.430 | 8.900 | 9.110 | 32,389,300 | -0.07(-0.76%) |
Jun 11, 2020 | 9.080 | 9.540 | 9.040 | 9.180 | 28,460,908 | -0.15(-1.61%) |
Jun 10, 2020 | 9.300 | 9.420 | 9.210 | 9.330 | 29,752,800 | +0.12(+1.30%) |
Jun 09, 2020 | 9.270 | 9.370 | 9.090 | 9.210 | 32,948,052 | +0.14(+1.54%) |
Jun 08, 2020 | 8.940 | 9.150 | 8.740 | 9.070 | 25,995,012 | +0.10(+1.11%) |
Jun 05, 2020 | 8.810 | 8.990 | 8.600 | 8.970 | 31,297,700 | -0.08(-0.88%) |
Jun 04, 2020 | 9.230 | 9.340 | 8.960 | 9.050 | 25,318,780 | -0.24(-2.58%) |
Jun 03, 2020 | 9.610 | 9.620 | 9.230 | 9.290 | 24,008,744 | -0.30(-3.13%) |
Jun 02, 2020 | 9.880 | 9.920 | 9.300 | 9.590 | 39,941,320 | -0.07(-0.72%) |
Jun 01, 2020 | 9.400 | 9.870 | 9.260 | 9.660 | 60,558,880 | +0.51(+5.57%) |
May 29, 2020 | 8.200 | 9.190 | 8.179 | 9.150 | 60,893,500 | +1.08(+13.38%) |
May 28, 2020 | 7.970 | 8.180 | 7.920 | 8.070 | 16,934,472 | +0.08(+1.00%) |
May 27, 2020 | 8.000 | 8.030 | 7.650 | 7.990 | 29,059,222 | -0.10(-1.24%) |
May 26, 2020 | 8.510 | 8.530 | 8.080 | 8.090 | 17,695,102 | -0.29(-3.46%) |
May 22, 2020 | 8.160 | 8.410 | 8.110 | 8.380 | 17,676,600 | +0.24(+2.95%) |
May 21, 2020 | 8.180 | 8.360 | 8.090 | 8.140 | 13,542,944 | +0.00(+0.00%) |
May 20, 2020 | 8.140 | 8.300 | 8.100 | 8.140 | 16,521,402 | +0.10(+1.24%) |
May 19, 2020 | 7.990 | 8.170 | 7.980 | 8.040 | 15,090,589 | +0.09(+1.13%) |
May 18, 2020 | 8.100 | 8.140 | 7.880 | 7.950 | 33,604,968 | -0.09(-1.12%) |
May 15, 2020 | 7.850 | 8.050 | 7.730 | 8.040 | 17,990,700 | +0.16(+2.03%) |
May 14, 2020 | 7.670 | 7.880 | 7.570 | 7.880 | 15,159,131 | +0.19(+2.47%) |
May 13, 2020 | 7.780 | 7.960 | 7.570 | 7.690 | 19,578,036 | -0.04(-0.52%) |
May 12, 2020 | 7.970 | 8.000 | 7.720 | 7.730 | 15,755,516 | -0.21(-2.64%) |
May 11, 2020 | 7.720 | 8.000 | 7.720 | 7.940 | 14,842,746 | +0.17(+2.19%) |
May 08, 2020 | 7.660 | 7.790 | 7.600 | 7.770 | 14,757,800 | +0.13(+1.70%) |
May 07, 2020 | 7.560 | 7.780 | 7.420 | 7.640 | 39,913,892 | -0.31(-3.90%) |
May 06, 2020 | 7.710 | 8.000 | 7.680 | 7.950 | 36,784,384 | +0.33(+4.33%) |
May 05, 2020 | 7.560 | 7.730 | 7.480 | 7.620 | 15,032,619 | +0.15(+2.01%) |
May 04, 2020 | 7.290 | 7.490 | 7.180 | 7.470 | 15,228,800 | +0.22(+3.03%) |
May 01, 2020 | 7.460 | 7.530 | 7.240 | 7.250 | 20,921,700 | -0.29(-3.85%) |
Apr 30, 2020 | 7.570 | 7.740 | 7.510 | 7.540 | 18,946,592 | -0.04(-0.53%) |
Apr 29, 2020 | 7.560 | 7.640 | 7.400 | 7.580 | 17,907,624 | +0.09(+1.20%) |
Apr 28, 2020 | 7.810 | 7.820 | 7.410 | 7.490 | 21,261,260 | -0.25(-3.23%) |
Apr 27, 2020 | 7.750 | 7.850 | 7.640 | 7.740 | 17,796,820 | +0.12(+1.57%) |
Apr 24, 2020 | 7.590 | 7.620 | 7.480 | 7.620 | 11,461,700 | +0.17(+2.28%) |
Apr 23, 2020 | 7.500 | 7.540 | 7.380 | 7.450 | 12,335,499 | -0.03(-0.40%) |
Apr 22, 2020 | 7.470 | 7.540 | 7.270 | 7.480 | 14,426,921 | -0.03(-0.40%) |
Apr 21, 2020 | 7.660 | 7.710 | 7.390 | 7.510 | 18,621,984 | -0.13(-1.70%) |
Apr 20, 2020 | 7.720 | 7.800 | 7.640 | 7.640 | 13,572,302 | -0.09(-1.16%) |
Apr 17, 2020 | 7.750 | 7.750 | 7.520 | 7.730 | 27,163,600 | -0.02(-0.26%) |
Apr 16, 2020 | 7.580 | 7.800 | 7.510 | 7.750 | 22,581,220 | +0.30(+4.03%) |
Apr 15, 2020 | 7.140 | 7.500 | 7.100 | 7.450 | 18,577,296 | +0.23(+3.19%) |
Apr 14, 2020 | 7.170 | 7.370 | 7.120 | 7.220 | 15,188,380 | +0.17(+2.41%) |
Apr 13, 2020 | 6.920 | 7.090 | 6.840 | 7.050 | 13,790,773 | +0.14(+2.03%) |
Apr 09, 2020 | 6.800 | 6.920 | 6.660 | 6.910 | 24,780,400 | +0.13(+1.92%) |
Apr 08, 2020 | 6.620 | 6.930 | 6.510 | 6.780 | 30,722,966 | +0.22(+3.35%) |
Apr 07, 2020 | 6.890 | 6.920 | 6.500 | 6.560 | 33,105,668 | -0.25(-3.67%) |
Apr 06, 2020 | 6.800 | 6.880 | 6.600 | 6.810 | 25,742,652 | +0.17(+2.56%) |
Apr 03, 2020 | 6.680 | 6.750 | 6.580 | 6.640 | 17,779,700 | -0.04(-0.60%) |
Apr 02, 2020 | 6.710 | 6.790 | 6.550 | 6.680 | 24,290,888 | -0.08(-1.18%) |