Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.840 | 8.200 | 7.780 | 8.060 | 5,437,064 | +0.12(+1.51%) |
Jun 29, 2020 | 7.750 | 8.000 | 7.420 | 7.940 | 4,965,885 | +0.37(+4.89%) |
Jun 26, 2020 | 7.990 | 8.120 | 7.470 | 7.570 | 7,024,900 | -0.48(-5.96%) |
Jun 25, 2020 | 7.770 | 8.060 | 7.520 | 8.050 | 5,855,581 | +0.08(+1.00%) |
Jun 24, 2020 | 8.250 | 8.310 | 7.610 | 7.970 | 8,252,121 | -0.49(-5.79%) |
Jun 23, 2020 | 8.180 | 8.530 | 8.020 | 8.460 | 7,125,910 | +0.40(+4.96%) |
Jun 22, 2020 | 8.090 | 8.130 | 7.700 | 8.060 | 4,988,239 | -0.07(-0.86%) |
Jun 19, 2020 | 8.630 | 8.840 | 8.085 | 8.130 | 6,703,700 | -0.35(-4.13%) |
Jun 18, 2020 | 8.340 | 8.550 | 8.160 | 8.480 | 4,293,356 | -0.07(-0.82%) |
Jun 17, 2020 | 8.940 | 9.050 | 8.530 | 8.550 | 5,430,805 | -0.62(-6.76%) |
Jun 16, 2020 | 9.140 | 9.200 | 8.730 | 9.170 | 11,352,377 | +0.69(+8.14%) |
Jun 15, 2020 | 8.020 | 8.540 | 7.870 | 8.480 | 6,273,984 | -0.03(-0.35%) |
Jun 12, 2020 | 8.700 | 8.730 | 7.990 | 8.510 | 6,241,100 | +0.70(+8.96%) |
Jun 11, 2020 | 7.940 | 8.580 | 7.790 | 7.810 | 10,620,291 | -1.35(-14.74%) |
Jun 10, 2020 | 9.640 | 9.640 | 8.940 | 9.160 | 11,104,205 | -0.40(-4.18%) |
Jun 09, 2020 | 9.850 | 9.990 | 9.310 | 9.560 | 17,872,316 | -0.68(-6.64%) |
Jun 08, 2020 | 11.48 | 11.50 | 10.14 | 10.24 | 23,927,656 | -0.11(-1.06%) |
Jun 05, 2020 | 10.56 | 11.49 | 9.900 | 10.35 | 18,897,700 | +1.33(+14.75%) |
Jun 04, 2020 | 9.090 | 9.120 | 8.310 | 9.020 | 13,459,742 | +0.36(+4.16%) |
Jun 03, 2020 | 7.920 | 8.770 | 7.900 | 8.660 | 11,363,906 | +0.98(+12.76%) |
Jun 02, 2020 | 7.700 | 7.750 | 7.360 | 7.680 | 7,065,209 | +0.18(+2.40%) |
Jun 01, 2020 | 6.980 | 7.710 | 6.880 | 7.500 | 7,706,834 | +0.53(+7.60%) |
May 29, 2020 | 7.270 | 7.410 | 6.910 | 6.970 | 20,236,200 | -0.41(-5.56%) |
May 28, 2020 | 8.160 | 8.260 | 7.350 | 7.380 | 11,138,989 | -0.80(-9.78%) |
May 27, 2020 | 8.650 | 8.890 | 8.020 | 8.180 | 12,274,270 | +0.08(+0.99%) |
May 26, 2020 | 7.740 | 8.390 | 7.530 | 8.100 | 13,873,122 | +0.85(+11.72%) |
May 22, 2020 | 7.010 | 7.330 | 6.853 | 7.250 | 9,292,200 | +0.35(+5.07%) |
May 21, 2020 | 6.910 | 7.120 | 6.810 | 6.900 | 6,692,866 | +0.10(+1.47%) |
May 20, 2020 | 6.760 | 7.200 | 6.760 | 6.800 | 12,371,315 | +0.18(+2.72%) |
May 19, 2020 | 6.670 | 6.990 | 6.240 | 6.620 | 8,205,016 | -0.06(-0.90%) |
May 18, 2020 | 6.010 | 6.800 | 5.990 | 6.680 | 13,046,697 | +1.13(+20.36%) |
May 15, 2020 | 5.600 | 5.800 | 5.530 | 5.550 | 6,908,200 | -0.14(-2.46%) |
May 14, 2020 | 5.640 | 5.940 | 5.320 | 5.690 | 9,521,145 | -0.15(-2.57%) |
May 13, 2020 | 6.330 | 6.330 | 5.700 | 5.840 | 9,789,570 | -0.60(-9.32%) |
May 12, 2020 | 6.670 | 6.820 | 6.400 | 6.440 | 12,878,458 | -0.24(-3.59%) |
May 11, 2020 | 6.750 | 6.760 | 6.280 | 6.680 | 10,020,825 | -0.04(-0.67%) |
May 08, 2020 | 6.750 | 6.920 | 6.120 | 6.725 | 10,620,000 | +0.04(+0.67%) |
May 07, 2020 | 6.560 | 6.900 | 6.560 | 6.680 | 7,880,045 | +0.22(+3.41%) |
May 06, 2020 | 6.750 | 6.840 | 6.410 | 6.460 | 4,674,423 | -0.22(-3.29%) |
May 05, 2020 | 7.040 | 7.260 | 6.640 | 6.680 | 5,693,382 | -0.14(-2.05%) |
May 04, 2020 | 6.490 | 6.840 | 6.340 | 6.820 | 6,747,877 | -0.18(-2.57%) |
May 01, 2020 | 6.870 | 7.109 | 6.610 | 7.000 | 10,089,800 | -0.27(-3.71%) |
Apr 30, 2020 | 7.250 | 7.550 | 7.020 | 7.270 | 12,714,305 | -0.13(-1.76%) |
Apr 29, 2020 | 6.550 | 7.510 | 6.510 | 7.400 | 15,706,403 | +1.18(+18.97%) |
Apr 28, 2020 | 6.460 | 6.740 | 6.200 | 6.220 | 8,393,766 | +0.09(+1.47%) |
Apr 27, 2020 | 5.650 | 6.160 | 5.510 | 6.130 | 10,589,193 | +0.54(+9.66%) |
Apr 24, 2020 | 5.810 | 5.850 | 5.400 | 5.590 | 6,434,100 | -0.20(-3.45%) |
Apr 23, 2020 | 5.600 | 5.930 | 5.520 | 5.790 | 6,772,858 | +0.24(+4.32%) |
Apr 22, 2020 | 5.730 | 5.780 | 5.450 | 5.550 | 7,779,848 | -0.02(-0.36%) |
Apr 21, 2020 | 5.490 | 5.690 | 5.370 | 5.570 | 8,298,592 | -0.12(-2.11%) |
Apr 20, 2020 | 5.850 | 5.890 | 5.580 | 5.690 | 12,425,893 | -0.30(-5.09%) |
Apr 17, 2020 | 6.170 | 6.250 | 5.910 | 5.995 | 9,438,100 | +0.23(+3.90%) |
Apr 16, 2020 | 6.200 | 6.280 | 5.720 | 5.770 | 11,012,486 | -0.47(-7.53%) |
Apr 15, 2020 | 5.790 | 6.280 | 5.600 | 6.240 | 21,611,588 | +0.17(+2.80%) |
Apr 14, 2020 | 6.410 | 6.440 | 5.830 | 6.070 | 34,014,204 | +0.12(+2.02%) |
Apr 13, 2020 | 6.150 | 6.190 | 5.250 | 5.950 | 33,684,024 | -1.05(-15.00%) |
Apr 09, 2020 | 6.590 | 7.465 | 6.590 | 7.000 | 13,120,500 | +0.73(+11.64%) |
Apr 08, 2020 | 6.060 | 6.410 | 5.780 | 6.270 | 6,666,098 | +0.47(+8.10%) |
Apr 07, 2020 | 6.350 | 6.740 | 5.730 | 5.800 | 10,740,973 | +0.27(+4.88%) |
Apr 06, 2020 | 4.670 | 5.570 | 4.650 | 5.530 | 8,546,366 | +1.24(+28.90%) |
Apr 03, 2020 | 4.710 | 4.770 | 4.270 | 4.290 | 7,534,700 | -0.29(-6.33%) |
Apr 02, 2020 | 5.000 | 5.330 | 4.490 | 4.580 | 6,257,415 | -0.38(-7.66%) |