Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.971 | 8.352 | 7.844 | 8.293 | 3,497,145 | +0.16(+1.92%) |
Jun 29, 2020 | 7.805 | 8.293 | 7.532 | 8.137 | 3,921,559 | +0.43(+5.57%) |
Jun 26, 2020 | 8.264 | 8.371 | 7.679 | 7.708 | 4,364,270 | -0.79(-9.30%) |
Jun 25, 2020 | 8.293 | 8.918 | 8.147 | 8.498 | 6,788,023 | +0.05(+0.58%) |
Jun 24, 2020 | 9.532 | 9.649 | 8.342 | 8.449 | 5,982,356 | -1.40(-14.26%) |
Jun 23, 2020 | 10.25 | 10.32 | 9.757 | 9.854 | 3,249,658 | -0.20(-1.94%) |
Jun 22, 2020 | 9.952 | 10.25 | 9.757 | 10.05 | 2,965,394 | +0.09(+0.88%) |
Jun 19, 2020 | 10.23 | 10.34 | 9.825 | 9.962 | 22,709,356 | +0.13(+1.29%) |
Jun 18, 2020 | 9.552 | 10.48 | 9.386 | 9.835 | 4,588,368 | +0.14(+1.41%) |
Jun 17, 2020 | 10.23 | 10.34 | 9.679 | 9.698 | 3,652,458 | -0.60(-5.78%) |
Jun 16, 2020 | 10.84 | 10.84 | 9.884 | 10.29 | 4,638,772 | +0.33(+3.33%) |
Jun 15, 2020 | 8.801 | 10.40 | 8.635 | 9.962 | 6,612,081 | +0.62(+6.69%) |
Jun 12, 2020 | 9.132 | 9.396 | 8.557 | 9.337 | 5,798,768 | +1.03(+12.46%) |
Jun 11, 2020 | 8.108 | 9.052 | 7.952 | 8.303 | 5,352,870 | -1.01(-10.89%) |
Jun 10, 2020 | 10.38 | 10.63 | 9.308 | 9.318 | 6,752,225 | -1.45(-13.50%) |
Jun 09, 2020 | 10.72 | 11.07 | 10.22 | 10.77 | 5,393,075 | -1.14(-9.58%) |
Jun 08, 2020 | 11.60 | 12.46 | 11.27 | 11.91 | 7,628,022 | +1.13(+10.50%) |
Jun 05, 2020 | 9.123 | 10.79 | 9.093 | 10.78 | 8,126,597 | +2.15(+24.86%) |
Jun 04, 2020 | 8.166 | 8.801 | 8.118 | 8.635 | 3,509,818 | +0.30(+3.63%) |
Jun 03, 2020 | 8.547 | 8.742 | 8.108 | 8.332 | 5,357,684 | -0.18(-2.06%) |
Jun 02, 2020 | 8.166 | 8.537 | 8.098 | 8.508 | 3,858,138 | +0.48(+5.95%) |
Jun 01, 2020 | 7.581 | 8.201 | 7.493 | 8.030 | 4,176,176 | +0.38(+4.97%) |
May 29, 2020 | 7.796 | 7.883 | 7.454 | 7.649 | 4,936,081 | -0.25(-3.21%) |
May 28, 2020 | 8.342 | 8.391 | 7.835 | 7.903 | 4,046,905 | -0.52(-6.14%) |
May 27, 2020 | 8.391 | 8.605 | 8.010 | 8.420 | 5,098,402 | +0.04(+0.47%) |
May 26, 2020 | 8.635 | 8.635 | 8.264 | 8.381 | 4,310,299 | +0.20(+2.51%) |
May 22, 2020 | 8.059 | 8.220 | 7.757 | 8.176 | 4,189,826 | -0.04(-0.48%) |
May 21, 2020 | 8.088 | 8.449 | 7.825 | 8.215 | 5,588,416 | +0.21(+2.68%) |
May 20, 2020 | 8.001 | 8.088 | 7.679 | 8.001 | 5,027,127 | +0.33(+4.33%) |
May 19, 2020 | 8.254 | 8.342 | 7.659 | 7.669 | 4,258,221 | -0.51(-6.21%) |
May 18, 2020 | 7.815 | 8.235 | 7.444 | 8.176 | 7,882,771 | +1.13(+16.07%) |
May 15, 2020 | 6.742 | 7.318 | 6.552 | 7.044 | 5,980,078 | +0.36(+5.40%) |
May 14, 2020 | 6.966 | 7.210 | 6.586 | 6.683 | 5,870,012 | -0.48(-6.68%) |
May 13, 2020 | 7.630 | 7.630 | 6.839 | 7.161 | 5,458,423 | -0.47(-6.14%) |
May 12, 2020 | 7.766 | 7.961 | 7.498 | 7.630 | 5,374,415 | +0.02(+0.26%) |
May 11, 2020 | 7.337 | 7.844 | 7.279 | 7.610 | 6,716,194 | +0.19(+2.50%) |
May 08, 2020 | 6.820 | 7.469 | 6.722 | 7.425 | 6,143,350 | +0.84(+12.74%) |
May 07, 2020 | 6.605 | 6.805 | 6.381 | 6.586 | 5,016,405 | +0.36(+5.80%) |
May 06, 2020 | 6.654 | 6.986 | 6.137 | 6.225 | 6,323,467 | -0.44(-6.59%) |
May 05, 2020 | 7.269 | 7.415 | 6.508 | 6.664 | 7,108,677 | -0.10(-1.44%) |
May 04, 2020 | 5.864 | 6.810 | 5.376 | 6.761 | 7,068,125 | +0.43(+6.78%) |
May 01, 2020 | 6.888 | 7.181 | 5.678 | 6.332 | 10,391,599 | -0.54(-7.81%) |
Apr 30, 2020 | 7.171 | 9.171 | 6.410 | 6.869 | 28,580,454 | +0.33(+5.07%) |
Apr 29, 2020 | 5.288 | 6.615 | 5.132 | 6.537 | 11,280,304 | +1.73(+35.90%) |
Apr 28, 2020 | 4.410 | 4.810 | 4.410 | 4.810 | 3,769,822 | +0.44(+10.04%) |
Apr 27, 2020 | 4.273 | 4.381 | 3.854 | 4.371 | 5,290,527 | +0.07(+1.59%) |
Apr 24, 2020 | 4.430 | 4.664 | 3.922 | 4.303 | 5,454,800 | +0.03(+0.68%) |
Apr 23, 2020 | 3.903 | 4.332 | 3.708 | 4.273 | 6,668,558 | +0.65(+18.06%) |
Apr 22, 2020 | 3.434 | 3.717 | 3.366 | 3.620 | 5,327,777 | +0.34(+10.42%) |
Apr 21, 2020 | 2.937 | 3.356 | 2.839 | 3.278 | 6,429,307 | +0.15(+4.67%) |
Apr 20, 2020 | 2.742 | 3.454 | 2.693 | 3.132 | 9,702,782 | -0.20(-6.14%) |
Apr 17, 2020 | 2.947 | 3.347 | 2.829 | 3.337 | 5,259,038 | +0.12(+3.64%) |
Apr 16, 2020 | 3.083 | 3.103 | 2.908 | 3.220 | 4,531,784 | +0.10(+3.13%) |
Apr 15, 2020 | 2.947 | 3.122 | 2.742 | 3.122 | 6,848,800 | -0.13(-3.90%) |
Apr 14, 2020 | 3.356 | 3.464 | 3.083 | 3.249 | 7,290,449 | -0.12(-3.48%) |
Apr 13, 2020 | 3.444 | 3.649 | 3.142 | 3.366 | 6,143,701 | +0.23(+7.48%) |
Apr 09, 2020 | 3.717 | 4.098 | 3.034 | 3.132 | 13,593,287 | +0.02(+0.63%) |
Apr 08, 2020 | 2.820 | 3.151 | 2.781 | 3.112 | 5,857,203 | +0.39(+14.34%) |
Apr 07, 2020 | 2.829 | 2.966 | 2.625 | 2.722 | 7,750,248 | +0.10(+3.72%) |
Apr 06, 2020 | 2.712 | 2.829 | 2.449 | 2.625 | 6,584,972 | -0.08(-2.89%) |
Apr 03, 2020 | 2.732 | 2.868 | 2.312 | 2.703 | 9,714,220 | +0.11(+4.14%) |
Apr 02, 2020 | 2.254 | 2.868 | 2.166 | 2.595 | 11,872,887 | +0.49(+23.15%) |