Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.683 | 8.868 | 8.673 | 8.831 | 3,844,724 | +0.06(+0.63%) |
Jun 29, 2020 | 8.766 | 8.868 | 8.664 | 8.775 | 4,488,894 | +0.43(+5.11%) |
Jun 26, 2020 | 8.673 | 8.678 | 8.339 | 8.349 | 7,041,454 | -0.53(-5.96%) |
Jun 25, 2020 | 8.618 | 8.887 | 8.608 | 8.877 | 5,280,410 | +0.42(+4.93%) |
Jun 24, 2020 | 8.692 | 8.720 | 8.423 | 8.460 | 4,232,214 | -0.40(-4.50%) |
Jun 23, 2020 | 9.054 | 9.091 | 8.845 | 8.859 | 4,706,288 | +0.19(+2.14%) |
Jun 22, 2020 | 8.627 | 8.775 | 8.576 | 8.673 | 6,195,828 | +0.12(+1.41%) |
Jun 19, 2020 | 8.766 | 8.785 | 8.488 | 8.553 | 4,008,965 | -0.02(-0.22%) |
Jun 18, 2020 | 8.423 | 8.636 | 8.386 | 8.571 | 5,790,145 | -0.09(-1.07%) |
Jun 17, 2020 | 8.877 | 8.910 | 8.659 | 8.664 | 5,661,034 | -0.19(-2.20%) |
Jun 16, 2020 | 9.035 | 9.049 | 8.645 | 8.859 | 4,939,852 | +0.07(+0.84%) |
Jun 15, 2020 | 8.432 | 8.850 | 8.404 | 8.785 | 4,848,615 | +0.07(+0.85%) |
Jun 12, 2020 | 8.794 | 8.850 | 8.529 | 8.710 | 7,626,606 | +0.36(+4.33%) |
Jun 11, 2020 | 8.683 | 8.812 | 8.302 | 8.349 | 10,250,208 | -0.72(-7.98%) |
Jun 10, 2020 | 9.397 | 9.415 | 9.054 | 9.072 | 8,444,207 | -0.04(-0.41%) |
Jun 09, 2020 | 9.100 | 9.193 | 8.944 | 9.109 | 8,074,704 | -0.35(-3.73%) |
Jun 08, 2020 | 9.582 | 9.647 | 9.295 | 9.462 | 11,054,898 | +0.47(+5.26%) |
Jun 05, 2020 | 9.156 | 9.188 | 8.970 | 8.989 | 9,647,475 | +0.19(+2.11%) |
Jun 04, 2020 | 8.683 | 8.924 | 8.613 | 8.803 | 9,342,328 | +0.25(+2.93%) |
Jun 03, 2020 | 8.321 | 8.590 | 8.293 | 8.553 | 7,629,413 | +0.30(+3.60%) |
Jun 02, 2020 | 8.265 | 8.358 | 8.200 | 8.256 | 6,727,125 | +0.19(+2.42%) |
Jun 01, 2020 | 7.857 | 8.089 | 7.829 | 8.061 | 4,587,314 | +0.27(+3.45%) |
May 29, 2020 | 7.848 | 7.913 | 7.727 | 7.792 | 5,638,618 | -0.10(-1.29%) |
May 28, 2020 | 8.089 | 8.143 | 7.875 | 7.894 | 9,342,811 | -0.16(-1.96%) |
May 27, 2020 | 7.968 | 8.052 | 7.797 | 8.052 | 9,795,459 | +0.44(+5.72%) |
May 26, 2020 | 7.384 | 7.681 | 7.375 | 7.616 | 10,758,814 | +0.83(+12.16%) |
May 22, 2020 | 6.864 | 6.883 | 6.753 | 6.790 | 3,422,626 | -0.04(-0.54%) |
May 21, 2020 | 6.883 | 6.957 | 6.799 | 6.827 | 3,053,113 | -0.14(-2.00%) |
May 20, 2020 | 6.818 | 7.022 | 6.809 | 6.966 | 6,956,400 | +0.42(+6.37%) |
May 19, 2020 | 6.632 | 6.697 | 6.530 | 6.549 | 8,142,552 | -0.06(-0.98%) |
May 18, 2020 | 6.438 | 6.651 | 6.382 | 6.614 | 9,158,305 | +0.64(+10.71%) |
May 15, 2020 | 6.002 | 6.030 | 5.932 | 5.974 | 6,446,383 | -0.20(-3.30%) |
May 14, 2020 | 5.909 | 6.197 | 5.798 | 6.178 | 5,687,304 | +0.06(+0.91%) |
May 13, 2020 | 6.326 | 6.326 | 6.057 | 6.122 | 5,478,236 | -0.29(-4.49%) |
May 12, 2020 | 6.512 | 6.605 | 6.401 | 6.410 | 6,020,829 | -0.02(-0.29%) |
May 11, 2020 | 6.428 | 6.466 | 6.336 | 6.428 | 4,667,679 | -0.19(-2.81%) |
May 08, 2020 | 6.605 | 6.632 | 6.540 | 6.614 | 2,974,275 | +0.13(+2.00%) |
May 07, 2020 | 6.466 | 6.605 | 6.461 | 6.484 | 5,634,901 | +0.18(+2.79%) |
May 06, 2020 | 6.530 | 6.549 | 6.299 | 6.308 | 5,684,090 | -0.16(-2.44%) |
May 05, 2020 | 6.577 | 6.623 | 6.442 | 6.466 | 5,077,053 | -0.07(-1.13%) |
May 04, 2020 | 6.530 | 6.660 | 6.484 | 6.540 | 7,834,029 | -0.09(-1.40%) |
May 01, 2020 | 6.772 | 6.772 | 6.586 | 6.632 | 6,076,296 | -0.24(-3.51%) |
Apr 30, 2020 | 6.790 | 6.971 | 6.651 | 6.874 | 6,676,144 | -0.24(-3.39%) |
Apr 29, 2020 | 6.939 | 7.198 | 6.874 | 7.115 | 13,887,913 | +0.76(+11.97%) |
Apr 28, 2020 | 6.438 | 6.466 | 6.275 | 6.354 | 8,274,975 | +0.15(+2.39%) |
Apr 27, 2020 | 6.002 | 6.234 | 5.965 | 6.206 | 9,800,956 | +0.69(+12.44%) |
Apr 24, 2020 | 5.640 | 5.658 | 5.412 | 5.519 | 6,942,275 | -0.21(-3.72%) |
Apr 23, 2020 | 5.658 | 5.946 | 5.640 | 5.733 | 6,086,340 | +0.08(+1.48%) |
Apr 22, 2020 | 5.705 | 5.719 | 5.621 | 5.649 | 4,697,362 | +0.01(+0.16%) |
Apr 21, 2020 | 5.658 | 5.807 | 5.594 | 5.640 | 7,321,159 | -0.23(-3.95%) |
Apr 20, 2020 | 5.807 | 6.002 | 5.779 | 5.872 | 5,450,588 | -0.19(-3.21%) |
Apr 17, 2020 | 6.030 | 6.085 | 5.918 | 6.067 | 4,675,616 | +0.30(+5.14%) |
Apr 16, 2020 | 5.788 | 5.807 | 5.668 | 5.770 | 2,538,112 | -0.01(-0.16%) |
Apr 15, 2020 | 5.853 | 5.918 | 5.696 | 5.779 | 7,981,467 | -0.58(-9.05%) |
Apr 14, 2020 | 6.336 | 6.475 | 6.243 | 6.354 | 6,525,555 | +0.31(+5.06%) |
Apr 13, 2020 | 6.178 | 6.187 | 5.974 | 6.048 | 4,130,706 | -0.16(-2.54%) |
Apr 09, 2020 | 6.252 | 6.285 | 6.067 | 6.206 | 7,898,485 | +0.14(+2.29%) |
Apr 08, 2020 | 6.113 | 6.141 | 5.974 | 6.067 | 4,960,311 | -0.09(-1.51%) |
Apr 07, 2020 | 6.326 | 6.345 | 6.081 | 6.159 | 8,381,759 | +0.24(+4.08%) |
Apr 06, 2020 | 5.881 | 5.937 | 5.761 | 5.918 | 6,198,564 | +0.45(+8.14%) |
Apr 03, 2020 | 5.492 | 5.538 | 5.371 | 5.473 | 4,952,669 | -0.11(-1.99%) |
Apr 02, 2020 | 5.584 | 5.863 | 5.492 | 5.584 | 7,048,335 | +0.06(+1.01%) |