Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.890 | 10.88 | 9.620 | 10.48 | 1,654,641 | +0.62(+6.29%) |
Jun 29, 2020 | 9.560 | 10.19 | 9.100 | 9.860 | 1,410,277 | +0.48(+5.12%) |
Jun 26, 2020 | 9.630 | 9.770 | 8.950 | 9.380 | 1,173,600 | -0.26(-2.70%) |
Jun 25, 2020 | 9.480 | 10.15 | 9.250 | 9.640 | 1,048,311 | +0.16(+1.69%) |
Jun 24, 2020 | 9.500 | 9.700 | 8.750 | 9.480 | 1,165,044 | -0.06(-0.63%) |
Jun 23, 2020 | 9.070 | 9.760 | 8.920 | 9.540 | 1,259,231 | +0.64(+7.19%) |
Jun 22, 2020 | 9.740 | 9.830 | 8.250 | 8.900 | 2,059,250 | -0.94(-9.55%) |
Jun 19, 2020 | 9.940 | 10.66 | 9.270 | 9.840 | 3,133,500 | +0.15(+1.55%) |
Jun 18, 2020 | 8.730 | 9.780 | 8.540 | 9.690 | 3,172,774 | +1.27(+15.08%) |
Jun 17, 2020 | 8.600 | 8.630 | 7.800 | 8.420 | 1,078,470 | -0.14(-1.64%) |
Jun 16, 2020 | 8.830 | 9.190 | 8.160 | 8.560 | 2,355,546 | -0.10(-1.15%) |
Jun 15, 2020 | 8.150 | 9.230 | 8.100 | 8.660 | 3,321,139 | +0.61(+7.58%) |
Jun 12, 2020 | 6.500 | 8.250 | 6.100 | 8.050 | 4,197,600 | +1.89(+30.68%) |
Jun 11, 2020 | 6.700 | 6.900 | 6.000 | 6.160 | 1,628,870 | -0.95(-13.36%) |
Jun 10, 2020 | 7.070 | 7.340 | 6.510 | 7.110 | 1,574,490 | +0.23(+3.34%) |
Jun 09, 2020 | 7.500 | 7.900 | 6.800 | 6.880 | 2,459,351 | -0.40(-5.49%) |
Jun 08, 2020 | 8.150 | 8.450 | 7.020 | 7.280 | 1,609,422 | -0.55(-7.02%) |
Jun 05, 2020 | 8.850 | 8.940 | 7.620 | 7.830 | 1,381,000 | -0.75(-8.74%) |
Jun 04, 2020 | 7.970 | 8.850 | 7.590 | 8.580 | 1,539,959 | +0.42(+5.15%) |
Jun 03, 2020 | 9.490 | 9.740 | 7.500 | 8.160 | 4,065,157 | -1.20(-12.82%) |
Jun 02, 2020 | 8.020 | 10.00 | 7.450 | 9.360 | 10,595,909 | +1.60(+20.62%) |
Jun 01, 2020 | 7.210 | 8.300 | 6.940 | 7.760 | 6,896,813 | +1.31(+20.31%) |
May 29, 2020 | 5.360 | 6.950 | 5.100 | 6.450 | 2,053,400 | +1.39(+27.47%) |
May 28, 2020 | 5.000 | 5.150 | 4.960 | 5.060 | 254,180 | +0.08(+1.61%) |
May 27, 2020 | 4.750 | 5.000 | 4.750 | 4.980 | 226,536 | +0.20(+4.18%) |
May 26, 2020 | 4.850 | 5.050 | 4.690 | 4.780 | 285,142 | +0.16(+3.46%) |
May 22, 2020 | 4.900 | 4.900 | 4.550 | 4.620 | 129,900 | -0.20(-4.15%) |
May 21, 2020 | 4.450 | 4.900 | 4.423 | 4.820 | 228,384 | +0.43(+9.79%) |
May 20, 2020 | 4.530 | 4.600 | 4.300 | 4.390 | 173,683 | -0.14(-3.09%) |
May 19, 2020 | 4.610 | 4.740 | 4.510 | 4.530 | 95,186 | -0.01(-0.22%) |
May 18, 2020 | 4.650 | 4.774 | 4.440 | 4.540 | 130,019 | +0.08(+1.79%) |
May 15, 2020 | 4.410 | 4.489 | 4.260 | 4.460 | 67,800 | +0.04(+0.90%) |
May 14, 2020 | 4.310 | 4.460 | 4.100 | 4.420 | 123,243 | +0.12(+2.79%) |
May 13, 2020 | 4.690 | 4.730 | 4.220 | 4.300 | 210,719 | -0.44(-9.28%) |
May 12, 2020 | 4.930 | 4.976 | 4.610 | 4.740 | 153,470 | -0.17(-3.46%) |
May 11, 2020 | 4.870 | 5.000 | 4.760 | 4.910 | 104,949 | +0.02(+0.41%) |
May 08, 2020 | 5.000 | 5.120 | 4.810 | 4.890 | 110,700 | -0.06(-1.21%) |
May 07, 2020 | 4.790 | 5.010 | 4.770 | 4.950 | 75,937 | +0.18(+3.77%) |
May 06, 2020 | 4.930 | 5.090 | 4.720 | 4.770 | 103,040 | -0.03(-0.63%) |
May 05, 2020 | 4.700 | 5.000 | 4.570 | 4.800 | 204,237 | +0.10(+2.13%) |
May 04, 2020 | 4.440 | 4.927 | 4.412 | 4.700 | 104,127 | +0.17(+3.75%) |
May 01, 2020 | 4.670 | 4.751 | 4.400 | 4.530 | 153,100 | -0.32(-6.60%) |
Apr 30, 2020 | 5.100 | 5.300 | 4.750 | 4.850 | 188,753 | -0.24(-4.72%) |
Apr 29, 2020 | 4.860 | 5.340 | 4.810 | 5.090 | 231,788 | +0.28(+5.82%) |
Apr 28, 2020 | 4.930 | 4.930 | 4.620 | 4.810 | 83,661 | +0.01(+0.21%) |
Apr 27, 2020 | 4.750 | 4.950 | 4.670 | 4.800 | 133,887 | +0.09(+1.91%) |
Apr 24, 2020 | 4.600 | 4.750 | 4.560 | 4.710 | 51,700 | +0.11(+2.39%) |
Apr 23, 2020 | 4.540 | 4.740 | 4.510 | 4.600 | 68,327 | +0.10(+2.22%) |
Apr 22, 2020 | 4.560 | 4.640 | 4.300 | 4.500 | 93,436 | -0.04(-0.88%) |
Apr 21, 2020 | 4.690 | 4.713 | 4.520 | 4.540 | 130,047 | -0.13(-2.78%) |
Apr 20, 2020 | 4.200 | 4.720 | 4.150 | 4.670 | 203,516 | +0.45(+10.66%) |
Apr 17, 2020 | 4.220 | 4.325 | 4.060 | 4.220 | 89,700 | +0.10(+2.43%) |
Apr 16, 2020 | 4.160 | 4.190 | 3.950 | 4.120 | 136,931 | -0.01(-0.24%) |
Apr 15, 2020 | 4.180 | 4.250 | 4.010 | 4.130 | 108,090 | -0.11(-2.59%) |
Apr 14, 2020 | 4.390 | 4.390 | 4.150 | 4.240 | 104,579 | -0.07(-1.62%) |
Apr 13, 2020 | 4.350 | 4.400 | 4.090 | 4.310 | 109,991 | -0.05(-1.15%) |
Apr 09, 2020 | 4.190 | 4.400 | 4.100 | 4.360 | 220,100 | +0.29(+7.13%) |
Apr 08, 2020 | 3.960 | 4.150 | 3.900 | 4.070 | 101,607 | +0.11(+2.78%) |
Apr 07, 2020 | 4.240 | 4.250 | 3.900 | 3.960 | 147,320 | -0.14(-3.41%) |
Apr 06, 2020 | 4.100 | 4.240 | 3.950 | 4.100 | 74,988 | +0.16(+4.06%) |
Apr 03, 2020 | 3.970 | 4.100 | 3.800 | 3.940 | 82,600 | -0.04(-1.01%) |
Apr 02, 2020 | 3.910 | 4.190 | 3.800 | 3.980 | 142,935 | -0.02(-0.50%) |