Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.110 | 3.340 | 3.060 | 3.250 | 1,900,253 | +0.07(+2.20%) |
Jun 29, 2020 | 3.260 | 3.270 | 3.010 | 3.180 | 1,609,953 | -0.09(-2.75%) |
Jun 26, 2020 | 3.390 | 3.420 | 3.220 | 3.270 | 4,043,200 | -0.19(-5.49%) |
Jun 25, 2020 | 3.500 | 3.520 | 3.360 | 3.460 | 1,839,158 | -0.06(-1.70%) |
Jun 24, 2020 | 3.290 | 3.570 | 3.200 | 3.520 | 3,184,339 | +0.11(+3.23%) |
Jun 23, 2020 | 3.560 | 3.590 | 3.360 | 3.410 | 3,005,824 | -0.26(-7.08%) |
Jun 22, 2020 | 3.540 | 3.730 | 3.240 | 3.670 | 6,476,864 | +0.12(+3.38%) |
Jun 19, 2020 | 3.770 | 3.830 | 3.530 | 3.550 | 7,133,900 | -0.21(-5.59%) |
Jun 18, 2020 | 3.980 | 4.300 | 3.730 | 3.760 | 13,946,112 | -0.13(-3.34%) |
Jun 17, 2020 | 3.860 | 4.170 | 3.510 | 3.890 | 27,071,672 | -6.04(-60.83%) |
Jun 16, 2020 | 10.67 | 10.78 | 9.620 | 9.930 | 1,407,238 | -0.52(-4.98%) |
Jun 15, 2020 | 9.590 | 10.64 | 9.510 | 10.45 | 1,949,046 | +1.45(+16.11%) |
Jun 12, 2020 | 8.660 | 9.170 | 8.420 | 9.000 | 1,233,500 | +0.50(+5.88%) |
Jun 11, 2020 | 8.730 | 8.730 | 8.200 | 8.500 | 1,020,543 | -0.45(-5.03%) |
Jun 10, 2020 | 8.840 | 9.130 | 8.410 | 8.950 | 762,570 | +0.26(+2.99%) |
Jun 09, 2020 | 8.750 | 9.190 | 8.580 | 8.690 | 594,484 | -0.11(-1.25%) |
Jun 08, 2020 | 8.430 | 9.280 | 8.370 | 8.800 | 1,238,145 | +0.60(+7.32%) |
Jun 05, 2020 | 8.400 | 8.730 | 8.140 | 8.200 | 987,500 | -0.16(-1.91%) |
Jun 04, 2020 | 9.000 | 9.200 | 8.150 | 8.360 | 989,925 | -0.66(-7.32%) |
Jun 03, 2020 | 8.840 | 9.380 | 8.550 | 9.020 | 826,635 | +0.17(+1.92%) |
Jun 02, 2020 | 8.840 | 8.950 | 8.300 | 8.850 | 811,516 | -0.09(-1.01%) |
Jun 01, 2020 | 9.480 | 9.600 | 8.750 | 8.940 | 812,586 | -0.69(-7.17%) |
May 29, 2020 | 8.980 | 9.700 | 8.970 | 9.630 | 1,026,200 | +0.66(+7.36%) |
May 28, 2020 | 9.820 | 9.930 | 8.560 | 8.970 | 1,743,645 | -0.82(-8.38%) |
May 27, 2020 | 10.29 | 10.47 | 9.600 | 9.790 | 786,712 | -0.47(-4.58%) |
May 26, 2020 | 11.21 | 11.24 | 10.01 | 10.26 | 976,375 | -0.61(-5.61%) |
May 22, 2020 | 10.46 | 11.17 | 10.20 | 10.87 | 568,600 | +0.67(+6.57%) |
May 21, 2020 | 11.70 | 11.75 | 9.680 | 10.20 | 1,487,638 | -1.29(-11.23%) |
May 20, 2020 | 11.25 | 11.82 | 11.03 | 11.49 | 510,156 | +0.47(+4.26%) |
May 19, 2020 | 12.19 | 12.20 | 10.95 | 11.02 | 1,129,144 | -1.17(-9.60%) |
May 18, 2020 | 13.00 | 13.14 | 11.88 | 12.19 | 1,314,981 | +0.05(+0.41%) |
May 15, 2020 | 12.47 | 13.33 | 11.92 | 12.14 | 1,335,800 | -0.39(-3.11%) |
May 14, 2020 | 11.13 | 13.04 | 11.13 | 12.53 | 1,842,244 | +1.45(+13.09%) |
May 13, 2020 | 11.50 | 11.74 | 10.51 | 11.08 | 1,283,233 | -0.44(-3.82%) |
May 12, 2020 | 12.29 | 12.35 | 11.39 | 11.52 | 995,323 | -0.51(-4.24%) |
May 11, 2020 | 11.34 | 12.14 | 11.00 | 12.03 | 1,127,757 | +0.27(+2.30%) |
May 08, 2020 | 11.94 | 12.31 | 11.60 | 11.76 | 1,734,500 | -0.02(-0.17%) |
May 07, 2020 | 11.83 | 13.25 | 11.75 | 11.78 | 2,673,598 | -0.83(-6.58%) |
May 06, 2020 | 14.20 | 14.33 | 12.02 | 12.61 | 1,443,493 | -1.59(-11.20%) |
May 05, 2020 | 14.20 | 14.83 | 13.00 | 14.20 | 2,142,505 | +1.95(+15.92%) |
May 04, 2020 | 12.54 | 12.82 | 11.46 | 12.25 | 1,301,174 | -0.45(-3.54%) |
May 01, 2020 | 12.44 | 13.69 | 12.41 | 12.70 | 546,500 | +0.00(+0.00%) |
Apr 30, 2020 | 11.89 | 13.81 | 10.80 | 12.70 | 1,354,763 | +0.61(+5.05%) |
Apr 29, 2020 | 11.09 | 12.10 | 10.45 | 12.09 | 1,366,316 | +0.67(+5.87%) |
Apr 28, 2020 | 13.35 | 13.69 | 10.48 | 11.42 | 2,327,648 | -1.45(-11.27%) |
Apr 27, 2020 | 15.80 | 15.83 | 11.66 | 12.87 | 2,279,508 | -2.67(-17.18%) |
Apr 24, 2020 | 15.25 | 15.74 | 14.45 | 15.54 | 1,062,400 | +0.43(+2.85%) |
Apr 23, 2020 | 14.30 | 15.89 | 14.05 | 15.11 | 1,754,420 | +0.80(+5.59%) |
Apr 22, 2020 | 14.55 | 14.90 | 13.90 | 14.31 | 1,136,259 | -0.03(-0.21%) |
Apr 21, 2020 | 14.05 | 14.81 | 12.55 | 14.34 | 1,982,958 | +0.30(+2.14%) |
Apr 20, 2020 | 14.26 | 14.90 | 13.29 | 14.04 | 2,852,432 | +1.91(+15.75%) |
Apr 17, 2020 | 12.28 | 12.79 | 11.03 | 12.13 | 1,276,700 | -0.53(-4.19%) |
Apr 16, 2020 | 11.62 | 13.74 | 11.55 | 12.66 | 3,724,464 | +2.57(+25.47%) |
Apr 15, 2020 | 10.04 | 10.28 | 8.930 | 10.09 | 1,653,038 | +0.67(+7.11%) |
Apr 14, 2020 | 10.29 | 10.30 | 8.900 | 9.420 | 1,157,347 | -0.81(-7.92%) |
Apr 13, 2020 | 9.010 | 10.49 | 8.800 | 10.23 | 2,092,818 | +2.15(+26.61%) |
Apr 09, 2020 | 7.530 | 8.620 | 7.300 | 8.080 | 846,800 | +0.64(+8.60%) |
Apr 08, 2020 | 7.100 | 7.750 | 6.940 | 7.440 | 858,793 | +0.42(+5.98%) |
Apr 07, 2020 | 6.260 | 7.250 | 5.830 | 7.020 | 1,009,894 | +0.81(+13.04%) |
Apr 06, 2020 | 6.900 | 6.920 | 5.890 | 6.210 | 818,292 | -0.63(-9.21%) |
Apr 03, 2020 | 6.850 | 7.100 | 6.260 | 6.840 | 652,800 | +0.03(+0.44%) |
Apr 02, 2020 | 7.120 | 7.270 | 6.310 | 6.810 | 1,595,827 | -0.35(-4.89%) |