Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.460 | 8.670 | 8.320 | 8.630 | 1,642,547 | +0.06(+0.70%) |
Jun 29, 2020 | 8.270 | 8.660 | 8.190 | 8.570 | 1,092,642 | +0.42(+5.15%) |
Jun 26, 2020 | 8.220 | 8.274 | 7.990 | 8.150 | 2,006,300 | -0.19(-2.28%) |
Jun 25, 2020 | 7.970 | 8.350 | 7.910 | 8.340 | 1,088,124 | +0.23(+2.84%) |
Jun 24, 2020 | 8.530 | 8.530 | 7.980 | 8.110 | 1,356,573 | -0.57(-6.57%) |
Jun 23, 2020 | 8.710 | 8.785 | 8.520 | 8.680 | 1,549,969 | +0.16(+1.88%) |
Jun 22, 2020 | 8.800 | 8.840 | 8.485 | 8.520 | 1,371,218 | -0.33(-3.73%) |
Jun 19, 2020 | 9.000 | 9.130 | 8.650 | 8.850 | 19,595,800 | +0.00(+0.00%) |
Jun 18, 2020 | 8.620 | 9.170 | 8.600 | 8.850 | 1,821,806 | +0.11(+1.26%) |
Jun 17, 2020 | 8.980 | 9.000 | 8.680 | 8.740 | 1,895,347 | -0.31(-3.43%) |
Jun 16, 2020 | 8.690 | 9.270 | 8.610 | 9.050 | 2,031,881 | +0.80(+9.70%) |
Jun 15, 2020 | 7.970 | 8.610 | 7.950 | 8.250 | 3,585,151 | -0.16(-1.90%) |
Jun 12, 2020 | 8.170 | 8.440 | 7.810 | 8.410 | 1,914,500 | +0.67(+8.66%) |
Jun 11, 2020 | 7.760 | 8.115 | 7.660 | 7.740 | 1,458,332 | -0.64(-7.64%) |
Jun 10, 2020 | 8.680 | 8.740 | 8.340 | 8.380 | 1,119,505 | -0.38(-4.34%) |
Jun 09, 2020 | 8.700 | 8.970 | 8.590 | 8.760 | 929,144 | -0.07(-0.79%) |
Jun 08, 2020 | 9.250 | 9.290 | 8.710 | 8.830 | 1,305,068 | -0.07(-0.79%) |
Jun 05, 2020 | 8.350 | 9.135 | 8.350 | 8.900 | 1,279,400 | +0.96(+12.09%) |
Jun 04, 2020 | 7.590 | 7.990 | 7.560 | 7.940 | 1,915,979 | +0.31(+4.06%) |
Jun 03, 2020 | 7.940 | 8.040 | 7.570 | 7.630 | 1,353,210 | -0.14(-1.80%) |
Jun 02, 2020 | 7.560 | 7.810 | 7.560 | 7.770 | 1,004,423 | +0.33(+4.44%) |
Jun 01, 2020 | 7.460 | 7.630 | 7.305 | 7.440 | 875,293 | -0.01(-0.13%) |
May 29, 2020 | 7.420 | 7.560 | 7.190 | 7.450 | 874,700 | -0.08(-1.06%) |
May 28, 2020 | 8.020 | 8.120 | 7.520 | 7.530 | 791,928 | -0.38(-4.80%) |
May 27, 2020 | 7.500 | 7.945 | 7.415 | 7.910 | 1,233,749 | +0.58(+7.91%) |
May 26, 2020 | 7.220 | 7.500 | 7.130 | 7.330 | 699,368 | +0.45(+6.54%) |
May 22, 2020 | 7.030 | 7.100 | 6.790 | 6.880 | 594,200 | -0.18(-2.55%) |
May 21, 2020 | 7.080 | 7.170 | 6.990 | 7.060 | 872,798 | +0.03(+0.43%) |
May 20, 2020 | 6.730 | 7.130 | 6.730 | 7.030 | 708,818 | +0.41(+6.19%) |
May 19, 2020 | 6.810 | 7.000 | 6.510 | 6.620 | 961,883 | -0.23(-3.36%) |
May 18, 2020 | 6.360 | 6.880 | 6.360 | 6.850 | 1,581,884 | +0.79(+13.04%) |
May 15, 2020 | 6.040 | 6.155 | 5.920 | 6.060 | 1,408,800 | +0.03(+0.50%) |
May 14, 2020 | 5.730 | 6.100 | 5.490 | 6.030 | 1,173,031 | +0.18(+3.08%) |
May 13, 2020 | 6.270 | 6.285 | 5.795 | 5.850 | 1,370,868 | -0.46(-7.29%) |
May 12, 2020 | 6.500 | 6.545 | 6.210 | 6.310 | 1,528,831 | -0.15(-2.32%) |
May 11, 2020 | 6.050 | 6.565 | 5.895 | 6.460 | 1,910,038 | +0.37(+6.08%) |
May 08, 2020 | 6.030 | 6.275 | 5.980 | 6.090 | 1,446,300 | +0.15(+2.53%) |
May 07, 2020 | 6.000 | 6.190 | 5.865 | 5.940 | 1,251,414 | -0.02(-0.34%) |
May 06, 2020 | 6.120 | 6.399 | 5.740 | 5.960 | 1,564,658 | -0.18(-2.93%) |
May 05, 2020 | 6.250 | 6.430 | 6.100 | 6.140 | 894,398 | +0.04(+0.66%) |
May 04, 2020 | 5.900 | 6.110 | 5.660 | 6.100 | 1,179,364 | +0.16(+2.69%) |
May 01, 2020 | 5.990 | 6.040 | 5.710 | 5.940 | 1,002,000 | -0.23(-3.73%) |
Apr 30, 2020 | 6.400 | 6.505 | 5.930 | 6.170 | 1,176,179 | -0.37(-5.66%) |
Apr 29, 2020 | 6.190 | 6.610 | 6.170 | 6.540 | 1,328,564 | +0.62(+10.47%) |
Apr 28, 2020 | 6.000 | 6.140 | 5.810 | 5.920 | 908,099 | +0.04(+0.68%) |
Apr 27, 2020 | 5.900 | 5.990 | 5.710 | 5.880 | 1,274,280 | +0.23(+4.07%) |
Apr 24, 2020 | 5.810 | 5.950 | 5.470 | 5.650 | 719,700 | -0.15(-2.59%) |
Apr 23, 2020 | 5.320 | 5.870 | 5.290 | 5.800 | 1,511,045 | +0.53(+10.06%) |
Apr 22, 2020 | 5.610 | 5.670 | 5.270 | 5.270 | 690,858 | -0.17(-3.13%) |
Apr 21, 2020 | 5.370 | 5.656 | 5.320 | 5.440 | 1,003,417 | -0.12(-2.16%) |
Apr 20, 2020 | 5.530 | 5.710 | 5.430 | 5.560 | 1,196,070 | -0.19(-3.30%) |
Apr 17, 2020 | 5.540 | 5.860 | 5.540 | 5.750 | 1,301,900 | +0.35(+6.48%) |
Apr 16, 2020 | 5.130 | 5.565 | 5.005 | 5.400 | 2,549,397 | +0.25(+4.85%) |
Apr 15, 2020 | 5.420 | 5.450 | 5.130 | 5.150 | 1,701,913 | -0.45(-8.04%) |
Apr 14, 2020 | 5.920 | 6.000 | 5.590 | 5.600 | 1,962,878 | +0.01(+0.18%) |
Apr 13, 2020 | 5.750 | 5.810 | 5.415 | 5.590 | 1,692,924 | -0.10(-1.76%) |
Apr 09, 2020 | 5.750 | 5.930 | 5.450 | 5.690 | 2,491,500 | +0.04(+0.71%) |
Apr 08, 2020 | 5.610 | 5.740 | 5.470 | 5.650 | 2,113,139 | +0.12(+2.17%) |
Apr 07, 2020 | 5.370 | 5.765 | 5.370 | 5.530 | 1,667,058 | +0.29(+5.53%) |
Apr 06, 2020 | 5.000 | 5.470 | 4.960 | 5.240 | 1,673,091 | +0.48(+10.08%) |
Apr 03, 2020 | 4.930 | 5.040 | 4.675 | 4.760 | 1,810,100 | -0.20(-4.03%) |
Apr 02, 2020 | 4.940 | 5.470 | 4.845 | 4.960 | 982,464 | -0.03(-0.60%) |