Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.930 | 8.220 | 7.810 | 8.040 | 284,015 | +0.05(+0.63%) |
Jun 29, 2020 | 7.930 | 8.340 | 7.699 | 7.990 | 371,113 | +0.18(+2.30%) |
Jun 26, 2020 | 8.010 | 8.120 | 7.650 | 7.810 | 500,500 | -0.29(-3.58%) |
Jun 25, 2020 | 7.770 | 8.290 | 7.550 | 8.100 | 373,728 | +0.22(+2.79%) |
Jun 24, 2020 | 8.910 | 9.180 | 7.750 | 7.880 | 864,297 | -1.52(-16.17%) |
Jun 23, 2020 | 8.290 | 9.480 | 8.100 | 9.400 | 1,071,249 | +1.33(+16.48%) |
Jun 22, 2020 | 8.310 | 8.358 | 7.630 | 8.070 | 243,945 | -0.27(-3.18%) |
Jun 19, 2020 | 8.640 | 8.765 | 8.290 | 8.335 | 376,300 | -0.22(-2.63%) |
Jun 18, 2020 | 8.700 | 9.000 | 8.410 | 8.560 | 195,323 | -0.24(-2.73%) |
Jun 17, 2020 | 8.810 | 9.205 | 8.360 | 8.800 | 369,935 | +0.17(+1.97%) |
Jun 16, 2020 | 8.590 | 8.830 | 8.190 | 8.630 | 231,048 | +0.38(+4.61%) |
Jun 15, 2020 | 7.800 | 8.290 | 7.540 | 8.250 | 344,462 | +0.13(+1.60%) |
Jun 12, 2020 | 8.370 | 8.370 | 7.740 | 8.120 | 223,500 | +0.33(+4.24%) |
Jun 11, 2020 | 7.620 | 8.060 | 7.500 | 7.790 | 341,545 | -0.67(-7.87%) |
Jun 10, 2020 | 9.680 | 9.717 | 8.230 | 8.455 | 534,269 | -1.35(-13.72%) |
Jun 09, 2020 | 9.380 | 10.07 | 8.900 | 9.800 | 379,435 | +0.08(+0.82%) |
Jun 08, 2020 | 9.000 | 9.800 | 9.000 | 9.720 | 305,125 | +0.98(+11.15%) |
Jun 05, 2020 | 8.720 | 9.800 | 8.620 | 8.745 | 626,600 | +0.57(+7.04%) |
Jun 04, 2020 | 6.700 | 8.200 | 6.700 | 8.170 | 768,500 | +1.33(+19.44%) |
Jun 03, 2020 | 6.690 | 7.170 | 6.600 | 6.840 | 859,158 | +0.42(+6.54%) |
Jun 02, 2020 | 6.500 | 6.990 | 6.250 | 6.420 | 1,192,566 | -0.80(-11.08%) |
Jun 01, 2020 | 6.370 | 7.440 | 6.370 | 7.220 | 554,609 | +0.94(+14.97%) |
May 29, 2020 | 6.390 | 6.540 | 5.920 | 6.280 | 335,500 | -0.03(-0.48%) |
May 28, 2020 | 7.130 | 7.130 | 6.190 | 6.310 | 448,524 | -0.75(-10.56%) |
May 27, 2020 | 6.730 | 7.380 | 6.480 | 7.055 | 469,205 | +0.58(+9.04%) |
May 26, 2020 | 6.620 | 7.150 | 6.340 | 6.470 | 394,423 | +0.13(+2.05%) |
May 22, 2020 | 6.400 | 6.400 | 6.125 | 6.340 | 122,500 | -0.06(-0.94%) |
May 21, 2020 | 6.250 | 6.480 | 6.120 | 6.400 | 239,055 | +0.15(+2.40%) |
May 20, 2020 | 6.330 | 6.460 | 6.095 | 6.250 | 212,153 | +0.09(+1.46%) |
May 19, 2020 | 6.220 | 6.450 | 6.000 | 6.160 | 376,723 | +0.01(+0.16%) |
May 18, 2020 | 6.470 | 6.670 | 5.920 | 6.150 | 363,568 | +0.08(+1.32%) |
May 15, 2020 | 6.030 | 6.350 | 5.920 | 6.070 | 192,900 | -0.12(-1.94%) |
May 14, 2020 | 5.650 | 6.310 | 5.530 | 6.190 | 333,687 | +0.34(+5.81%) |
May 13, 2020 | 6.570 | 6.570 | 5.685 | 5.850 | 1,557,916 | -0.76(-11.50%) |
May 12, 2020 | 7.450 | 7.640 | 6.590 | 6.610 | 236,958 | -0.83(-11.16%) |
May 11, 2020 | 7.530 | 7.530 | 7.040 | 7.440 | 205,042 | -0.29(-3.75%) |
May 08, 2020 | 7.120 | 7.890 | 6.930 | 7.730 | 265,800 | +0.83(+12.03%) |
May 07, 2020 | 6.520 | 7.120 | 6.280 | 6.900 | 256,574 | +0.61(+9.70%) |
May 06, 2020 | 6.680 | 6.820 | 6.150 | 6.290 | 329,159 | -0.18(-2.86%) |
May 05, 2020 | 7.760 | 8.060 | 6.420 | 6.475 | 376,777 | -1.12(-14.69%) |
May 04, 2020 | 7.650 | 8.060 | 7.300 | 7.590 | 125,516 | -0.28(-3.56%) |
May 01, 2020 | 8.210 | 8.210 | 7.650 | 7.870 | 169,200 | -0.64(-7.52%) |
Apr 30, 2020 | 8.530 | 8.840 | 8.320 | 8.510 | 176,521 | -0.37(-4.17%) |
Apr 29, 2020 | 8.160 | 8.980 | 8.160 | 8.880 | 249,351 | +0.80(+9.90%) |
Apr 28, 2020 | 8.130 | 8.600 | 7.975 | 8.080 | 400,674 | +0.26(+3.32%) |
Apr 27, 2020 | 6.910 | 8.300 | 6.910 | 7.820 | 291,705 | +1.02(+15.00%) |
Apr 24, 2020 | 6.820 | 6.890 | 6.500 | 6.800 | 130,800 | +0.05(+0.74%) |
Apr 23, 2020 | 6.620 | 7.100 | 6.510 | 6.750 | 201,205 | +0.20(+3.05%) |
Apr 22, 2020 | 7.700 | 7.700 | 6.390 | 6.550 | 242,530 | -0.82(-11.13%) |
Apr 21, 2020 | 7.770 | 7.930 | 6.910 | 7.370 | 286,891 | -0.63(-7.87%) |
Apr 20, 2020 | 7.750 | 8.480 | 7.120 | 8.000 | 364,032 | -0.01(-0.12%) |
Apr 17, 2020 | 7.060 | 8.200 | 7.040 | 8.010 | 470,900 | +1.27(+18.84%) |
Apr 16, 2020 | 6.860 | 6.920 | 6.460 | 6.740 | 177,569 | -0.06(-0.88%) |
Apr 15, 2020 | 6.280 | 6.900 | 6.110 | 6.800 | 191,488 | +0.20(+3.03%) |
Apr 14, 2020 | 6.930 | 7.200 | 6.440 | 6.600 | 339,078 | -0.06(-0.90%) |
Apr 13, 2020 | 6.240 | 6.840 | 5.870 | 6.660 | 252,278 | +0.42(+6.73%) |
Apr 09, 2020 | 5.500 | 6.260 | 5.480 | 6.240 | 255,000 | +0.67(+12.03%) |
Apr 08, 2020 | 5.440 | 5.760 | 5.330 | 5.570 | 222,767 | +0.27(+5.09%) |
Apr 07, 2020 | 5.500 | 5.840 | 5.070 | 5.300 | 244,652 | -0.02(-0.38%) |
Apr 06, 2020 | 4.380 | 5.430 | 4.370 | 5.320 | 306,044 | +1.16(+27.88%) |
Apr 03, 2020 | 4.450 | 4.480 | 4.050 | 4.160 | 206,800 | -0.34(-7.56%) |
Apr 02, 2020 | 4.730 | 4.960 | 4.490 | 4.500 | 353,817 | -0.27(-5.66%) |