Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.550 | 9.620 | 8.800 | 9.010 | 2,615,844 | -0.95(-9.54%) |
Jun 29, 2020 | 8.800 | 9.960 | 8.610 | 9.960 | 2,231,189 | +1.54(+18.29%) |
Jun 26, 2020 | 8.450 | 8.570 | 8.040 | 8.420 | 1,791,000 | -0.18(-2.09%) |
Jun 25, 2020 | 8.070 | 8.670 | 8.050 | 8.600 | 1,301,653 | +0.18(+2.14%) |
Jun 24, 2020 | 8.760 | 8.980 | 8.010 | 8.420 | 2,421,079 | -0.65(-7.17%) |
Jun 23, 2020 | 9.380 | 9.490 | 8.880 | 9.070 | 2,126,784 | -0.27(-2.89%) |
Jun 22, 2020 | 9.570 | 9.750 | 9.180 | 9.340 | 2,145,012 | -0.54(-5.47%) |
Jun 19, 2020 | 10.55 | 10.80 | 9.870 | 9.880 | 4,331,200 | -0.43(-4.17%) |
Jun 18, 2020 | 9.750 | 10.85 | 9.670 | 10.31 | 1,856,596 | +0.22(+2.18%) |
Jun 17, 2020 | 10.57 | 10.85 | 10.04 | 10.09 | 2,105,433 | -0.70(-6.49%) |
Jun 16, 2020 | 11.18 | 11.43 | 10.50 | 10.79 | 2,515,903 | +0.61(+5.99%) |
Jun 15, 2020 | 9.970 | 10.79 | 9.770 | 10.18 | 3,619,522 | -0.73(-6.69%) |
Jun 12, 2020 | 10.03 | 10.97 | 9.520 | 10.91 | 5,665,400 | +2.20(+25.26%) |
Jun 11, 2020 | 9.680 | 10.16 | 8.650 | 8.710 | 3,507,096 | -2.04(-18.98%) |
Jun 10, 2020 | 12.26 | 12.28 | 10.24 | 10.75 | 3,707,236 | -1.69(-13.59%) |
Jun 09, 2020 | 11.58 | 12.91 | 11.40 | 12.44 | 2,689,867 | -0.28(-2.20%) |
Jun 08, 2020 | 12.30 | 14.09 | 12.27 | 12.72 | 3,993,518 | +1.54(+13.77%) |
Jun 05, 2020 | 10.77 | 11.99 | 10.61 | 11.18 | 3,901,000 | +1.41(+14.43%) |
Jun 04, 2020 | 9.410 | 10.08 | 9.210 | 9.770 | 3,784,263 | +0.32(+3.39%) |
Jun 03, 2020 | 8.800 | 9.533 | 8.610 | 9.450 | 3,709,947 | +0.92(+10.79%) |
Jun 02, 2020 | 7.820 | 9.050 | 7.680 | 8.530 | 5,579,932 | +0.80(+10.35%) |
Jun 01, 2020 | 7.350 | 8.100 | 7.250 | 7.730 | 3,528,091 | +0.24(+3.20%) |
May 29, 2020 | 8.750 | 8.990 | 7.150 | 7.490 | 8,213,100 | -1.62(-17.78%) |
May 28, 2020 | 11.42 | 11.85 | 8.760 | 9.110 | 18,061,984 | +0.93(+11.37%) |
May 27, 2020 | 6.890 | 8.300 | 6.710 | 8.180 | 4,931,871 | +1.92(+30.67%) |
May 26, 2020 | 5.990 | 6.370 | 5.900 | 6.260 | 1,727,589 | +0.71(+12.79%) |
May 22, 2020 | 5.700 | 5.700 | 5.080 | 5.550 | 1,568,200 | -0.10(-1.77%) |
May 21, 2020 | 5.400 | 5.780 | 5.360 | 5.650 | 1,017,851 | +0.15(+2.73%) |
May 20, 2020 | 5.510 | 5.600 | 5.310 | 5.500 | 1,177,794 | +0.26(+4.96%) |
May 19, 2020 | 5.380 | 5.510 | 4.995 | 5.240 | 1,424,506 | -0.20(-3.68%) |
May 18, 2020 | 5.240 | 5.540 | 5.090 | 5.440 | 2,233,069 | +0.71(+15.01%) |
May 15, 2020 | 4.730 | 4.940 | 4.670 | 4.730 | 862,600 | -0.12(-2.47%) |
May 14, 2020 | 4.660 | 5.180 | 4.360 | 4.850 | 1,751,004 | -0.02(-0.41%) |
May 13, 2020 | 5.020 | 5.180 | 4.700 | 4.870 | 1,722,960 | -0.13(-2.60%) |
May 12, 2020 | 5.760 | 5.900 | 4.990 | 5.000 | 1,493,693 | -0.68(-11.97%) |
May 11, 2020 | 5.750 | 5.750 | 5.277 | 5.680 | 1,615,125 | -0.32(-5.33%) |
May 08, 2020 | 5.630 | 6.180 | 5.550 | 6.000 | 1,929,100 | +0.58(+10.70%) |
May 07, 2020 | 5.010 | 5.900 | 5.010 | 5.420 | 2,419,027 | +0.54(+11.07%) |
May 06, 2020 | 5.780 | 5.880 | 4.870 | 4.880 | 3,435,666 | -0.80(-14.08%) |
May 05, 2020 | 6.400 | 6.740 | 5.620 | 5.680 | 2,014,269 | -0.50(-8.09%) |
May 04, 2020 | 6.000 | 6.280 | 5.600 | 6.180 | 1,773,464 | -0.13(-2.06%) |
May 01, 2020 | 6.750 | 6.850 | 6.010 | 6.310 | 2,874,200 | -0.73(-10.37%) |
Apr 30, 2020 | 7.420 | 7.420 | 6.750 | 7.040 | 3,094,283 | -0.35(-4.74%) |
Apr 29, 2020 | 6.990 | 7.820 | 6.920 | 7.390 | 6,482,620 | +0.83(+12.65%) |
Apr 28, 2020 | 6.620 | 6.900 | 6.260 | 6.560 | 1,487,592 | +0.25(+3.96%) |
Apr 27, 2020 | 5.760 | 6.430 | 5.530 | 6.310 | 1,567,844 | +0.80(+14.52%) |
Apr 24, 2020 | 6.140 | 6.250 | 5.340 | 5.510 | 1,325,400 | -0.55(-9.08%) |
Apr 23, 2020 | 5.790 | 6.178 | 5.620 | 6.060 | 1,287,843 | +0.36(+6.32%) |
Apr 22, 2020 | 6.350 | 6.450 | 5.660 | 5.700 | 1,089,892 | -0.38(-6.25%) |
Apr 21, 2020 | 6.380 | 6.820 | 6.000 | 6.080 | 1,213,610 | -0.43(-6.61%) |
Apr 20, 2020 | 6.620 | 6.870 | 6.250 | 6.510 | 1,587,454 | -0.50(-7.13%) |
Apr 17, 2020 | 6.690 | 7.750 | 6.610 | 7.010 | 2,075,200 | +1.18(+20.24%) |
Apr 16, 2020 | 6.330 | 6.340 | 5.730 | 5.830 | 945,344 | -0.58(-9.05%) |
Apr 15, 2020 | 6.480 | 6.700 | 6.030 | 6.410 | 851,891 | -0.30(-4.47%) |
Apr 14, 2020 | 6.900 | 7.150 | 6.120 | 6.710 | 1,436,630 | +0.22(+3.39%) |
Apr 13, 2020 | 7.680 | 7.770 | 6.380 | 6.490 | 990,260 | -1.07(-14.15%) |
Apr 09, 2020 | 7.520 | 8.070 | 7.450 | 7.560 | 1,238,300 | +0.42(+5.88%) |
Apr 08, 2020 | 6.930 | 7.440 | 6.930 | 7.140 | 1,527,014 | +0.52(+7.85%) |
Apr 07, 2020 | 6.380 | 7.970 | 6.380 | 6.620 | 1,944,343 | +0.82(+14.14%) |
Apr 06, 2020 | 5.160 | 5.820 | 5.160 | 5.800 | 1,089,165 | +1.11(+23.67%) |
Apr 03, 2020 | 5.140 | 5.290 | 4.470 | 4.690 | 870,100 | -0.45(-8.75%) |
Apr 02, 2020 | 5.170 | 5.990 | 5.055 | 5.140 | 913,987 | -0.02(-0.39%) |