Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.120 | 9.390 | 8.000 | 8.870 | 8,515,970 | +0.38(+4.48%) |
Jun 29, 2020 | 9.360 | 9.640 | 8.340 | 8.490 | 10,891,890 | -0.61(-6.70%) |
Jun 26, 2020 | 8.750 | 9.740 | 8.645 | 9.100 | 15,614,900 | +0.88(+10.71%) |
Jun 25, 2020 | 7.820 | 8.560 | 7.700 | 8.220 | 9,336,071 | +0.56(+7.31%) |
Jun 24, 2020 | 7.470 | 8.090 | 7.280 | 7.660 | 11,973,958 | +0.32(+4.36%) |
Jun 23, 2020 | 6.690 | 7.440 | 6.690 | 7.340 | 6,574,554 | +0.68(+10.21%) |
Jun 22, 2020 | 6.680 | 6.850 | 6.390 | 6.660 | 4,323,152 | +0.12(+1.91%) |
Jun 19, 2020 | 6.460 | 7.069 | 6.350 | 6.535 | 10,698,199 | +0.41(+6.61%) |
Jun 18, 2020 | 5.980 | 6.160 | 5.930 | 6.130 | 2,121,834 | +0.12(+2.00%) |
Jun 17, 2020 | 6.170 | 6.280 | 5.960 | 6.010 | 2,572,535 | -0.17(-2.75%) |
Jun 16, 2020 | 6.450 | 6.520 | 5.950 | 6.180 | 4,273,810 | -0.24(-3.74%) |
Jun 15, 2020 | 6.350 | 6.440 | 5.850 | 6.420 | 7,338,265 | +0.71(+12.43%) |
Jun 12, 2020 | 5.540 | 5.770 | 5.450 | 5.710 | 3,175,400 | +0.30(+5.55%) |
Jun 11, 2020 | 5.860 | 5.910 | 5.380 | 5.410 | 4,465,446 | -0.54(-9.08%) |
Jun 10, 2020 | 5.950 | 6.280 | 5.730 | 5.950 | 4,904,638 | +0.07(+1.19%) |
Jun 09, 2020 | 6.220 | 6.500 | 5.790 | 5.880 | 7,017,891 | -0.21(-3.45%) |
Jun 08, 2020 | 6.190 | 6.350 | 6.040 | 6.090 | 3,698,884 | +0.00(+0.00%) |
Jun 05, 2020 | 6.600 | 6.700 | 5.900 | 6.090 | 5,423,800 | -0.39(-6.02%) |
Jun 04, 2020 | 6.710 | 7.230 | 6.390 | 6.480 | 7,181,100 | -0.38(-5.54%) |
Jun 03, 2020 | 7.400 | 7.680 | 6.700 | 6.860 | 9,844,872 | -0.32(-4.46%) |
Jun 02, 2020 | 7.530 | 7.580 | 6.660 | 7.180 | 16,931,844 | -0.74(-9.34%) |
Jun 01, 2020 | 5.990 | 8.120 | 5.660 | 7.920 | 33,761,004 | +1.80(+29.41%) |
May 29, 2020 | 5.160 | 6.630 | 5.100 | 6.120 | 26,848,100 | +1.28(+26.45%) |
May 28, 2020 | 4.850 | 4.930 | 4.750 | 4.840 | 2,469,228 | -0.10(-2.02%) |
May 27, 2020 | 5.290 | 5.320 | 4.620 | 4.940 | 4,994,290 | -0.27(-5.18%) |
May 26, 2020 | 5.260 | 5.490 | 5.150 | 5.210 | 4,922,146 | +0.08(+1.56%) |
May 22, 2020 | 5.400 | 5.710 | 5.000 | 5.130 | 11,450,400 | -0.53(-9.36%) |
May 21, 2020 | 6.110 | 6.150 | 5.570 | 5.660 | 6,855,750 | -0.38(-6.29%) |
May 20, 2020 | 6.080 | 6.390 | 5.930 | 6.040 | 8,726,031 | -0.47(-7.22%) |
May 19, 2020 | 7.000 | 7.150 | 5.840 | 6.510 | 39,116,468 | +1.65(+33.95%) |
May 18, 2020 | 4.880 | 5.000 | 4.440 | 4.860 | 6,037,617 | +0.31(+6.81%) |
May 15, 2020 | 4.190 | 4.780 | 4.130 | 4.550 | 5,396,500 | +0.35(+8.33%) |
May 14, 2020 | 3.700 | 4.230 | 3.640 | 4.200 | 3,214,904 | +0.45(+12.00%) |
May 13, 2020 | 3.870 | 3.900 | 3.550 | 3.750 | 2,517,223 | +0.00(+0.00%) |
May 12, 2020 | 4.100 | 4.130 | 3.750 | 3.750 | 4,299,119 | -0.34(-8.31%) |
May 11, 2020 | 4.230 | 4.410 | 4.070 | 4.090 | 3,289,207 | -0.16(-3.76%) |
May 08, 2020 | 4.390 | 4.540 | 4.020 | 4.250 | 3,714,900 | -0.29(-6.39%) |
May 07, 2020 | 4.870 | 4.990 | 4.380 | 4.540 | 3,252,009 | -0.12(-2.58%) |
May 06, 2020 | 4.150 | 5.440 | 3.990 | 4.660 | 7,457,739 | +0.56(+13.66%) |
May 05, 2020 | 4.290 | 4.470 | 4.050 | 4.100 | 1,859,765 | -0.15(-3.53%) |
May 04, 2020 | 4.050 | 4.250 | 3.950 | 4.250 | 1,895,347 | +0.05(+1.19%) |
May 01, 2020 | 4.060 | 4.255 | 3.820 | 4.200 | 2,251,500 | -0.05(-1.18%) |
Apr 30, 2020 | 4.040 | 4.380 | 3.990 | 4.250 | 2,956,213 | +0.10(+2.41%) |
Apr 29, 2020 | 3.960 | 4.190 | 3.730 | 4.150 | 2,816,849 | +0.30(+7.79%) |
Apr 28, 2020 | 4.300 | 4.300 | 3.730 | 3.850 | 3,696,418 | -0.04(-1.03%) |
Apr 27, 2020 | 3.570 | 4.200 | 3.500 | 3.890 | 6,166,705 | +0.49(+14.41%) |
Apr 24, 2020 | 3.530 | 3.550 | 3.250 | 3.400 | 2,538,700 | +0.02(+0.59%) |
Apr 23, 2020 | 3.610 | 3.700 | 3.310 | 3.380 | 4,214,581 | +0.14(+4.32%) |
Apr 22, 2020 | 3.460 | 3.510 | 3.160 | 3.240 | 2,650,733 | -0.15(-4.42%) |
Apr 21, 2020 | 3.700 | 3.810 | 3.330 | 3.390 | 2,067,279 | -0.18(-5.04%) |
Apr 20, 2020 | 3.500 | 3.850 | 3.400 | 3.570 | 2,769,909 | +0.17(+5.00%) |
Apr 17, 2020 | 3.500 | 3.560 | 3.350 | 3.400 | 2,029,400 | +0.04(+1.19%) |
Apr 16, 2020 | 3.310 | 3.590 | 3.100 | 3.360 | 3,792,483 | +0.28(+9.09%) |
Apr 15, 2020 | 3.230 | 3.230 | 3.000 | 3.080 | 1,077,691 | -0.17(-5.23%) |
Apr 14, 2020 | 3.170 | 3.380 | 3.110 | 3.250 | 1,773,642 | +0.18(+5.86%) |
Apr 13, 2020 | 3.000 | 3.220 | 2.890 | 3.070 | 1,606,270 | +0.13(+4.42%) |
Apr 09, 2020 | 3.180 | 3.280 | 2.900 | 2.940 | 1,676,600 | -0.21(-6.67%) |
Apr 08, 2020 | 3.050 | 3.150 | 2.900 | 3.150 | 1,102,380 | +0.14(+4.65%) |
Apr 07, 2020 | 3.370 | 3.420 | 2.910 | 3.010 | 1,931,654 | -0.24(-7.38%) |
Apr 06, 2020 | 3.320 | 3.450 | 3.180 | 3.250 | 1,590,742 | +0.08(+2.52%) |
Apr 03, 2020 | 3.510 | 3.690 | 3.120 | 3.170 | 1,363,300 | -0.29(-8.38%) |
Apr 02, 2020 | 3.280 | 3.670 | 3.280 | 3.460 | 1,203,276 | +0.18(+5.49%) |