Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.800 | 9.800 | 9.800 | 0 | +0.18(+1.87%) | |
Jun 29, 2020 | 9.430 | 9.660 | 9.330 | 9.620 | 3,837,250 | +0.19(+2.01%) |
Jun 26, 2020 | 9.090 | 9.470 | 9.000 | 9.430 | 10,584,029 | +0.30(+3.29%) |
Jun 25, 2020 | 9.110 | 9.160 | 8.870 | 9.130 | 2,840,882 | +0.00(+0.00%) |
Jun 24, 2020 | 9.180 | 9.330 | 8.960 | 9.130 | 5,373,092 | -0.14(-1.51%) |
Jun 23, 2020 | 9.380 | 9.390 | 9.170 | 9.270 | 4,102,498 | +0.07(+0.76%) |
Jun 22, 2020 | 8.930 | 9.490 | 8.920 | 9.200 | 7,747,381 | +0.51(+5.87%) |
Jun 19, 2020 | 8.580 | 8.940 | 8.490 | 8.690 | 18,427,692 | +0.20(+2.36%) |
Jun 18, 2020 | 8.480 | 8.670 | 8.440 | 8.490 | 2,321,260 | -0.06(-0.70%) |
Jun 17, 2020 | 8.550 | 8.720 | 8.480 | 8.550 | 3,622,878 | +0.04(+0.47%) |
Jun 16, 2020 | 8.890 | 8.980 | 8.450 | 8.510 | 5,704,807 | -0.32(-3.62%) |
Jun 15, 2020 | 8.190 | 8.890 | 8.020 | 8.830 | 5,403,548 | +0.40(+4.74%) |
Jun 12, 2020 | 8.590 | 8.710 | 8.360 | 8.430 | 3,986,950 | -0.04(-0.47%) |
Jun 11, 2020 | 8.950 | 9.060 | 8.300 | 8.470 | 5,940,050 | -0.41(-4.62%) |
Jun 10, 2020 | 8.470 | 8.910 | 8.230 | 8.880 | 7,100,817 | +0.52(+6.22%) |
Jun 09, 2020 | 8.540 | 8.560 | 8.330 | 8.360 | 5,143,604 | +0.04(+0.48%) |
Jun 08, 2020 | 8.320 | 8.440 | 8.180 | 8.320 | 5,720,742 | -0.03(-0.36%) |
Jun 05, 2020 | 8.150 | 8.350 | 8.040 | 8.350 | 6,047,211 | -0.16(-1.88%) |
Jun 04, 2020 | 8.580 | 8.600 | 8.340 | 8.510 | 5,248,100 | +0.20(+2.41%) |
Jun 03, 2020 | 8.390 | 8.520 | 8.170 | 8.310 | 4,905,573 | -0.31(-3.60%) |
Jun 02, 2020 | 9.200 | 9.230 | 8.580 | 8.620 | 6,226,190 | -0.57(-6.20%) |
Jun 01, 2020 | 8.990 | 9.300 | 8.980 | 9.190 | 4,089,414 | +0.24(+2.68%) |
May 29, 2020 | 9.280 | 9.330 | 8.930 | 8.950 | 22,059,896 | -0.12(-1.32%) |
May 28, 2020 | 9.350 | 9.430 | 8.950 | 9.070 | 5,505,288 | -0.06(-0.66%) |
May 27, 2020 | 8.800 | 9.160 | 8.740 | 9.130 | 6,669,160 | -0.07(-0.76%) |
May 26, 2020 | 9.520 | 9.580 | 9.120 | 9.200 | 5,163,678 | -0.48(-4.96%) |
May 25, 2020 | 9.810 | 9.810 | 9.670 | 9.680 | 1,093,672 | -0.16(-1.63%) |
May 22, 2020 | 10.09 | 10.29 | 9.790 | 9.840 | 4,614,046 | -0.12(-1.20%) |
May 21, 2020 | 10.10 | 10.11 | 9.690 | 9.960 | 4,738,626 | -0.23(-2.26%) |
May 20, 2020 | 10.56 | 10.64 | 10.19 | 10.19 | 5,045,035 | -0.34(-3.23%) |
May 19, 2020 | 10.06 | 10.59 | 10.02 | 10.53 | 6,876,734 | +0.04(+0.38%) |
May 15, 2020 | 10.49 | 10.49 | 10.49 | 0 | +0.37(+3.66%) | |
May 14, 2020 | 9.700 | 10.41 | 9.690 | 10.12 | 6,957,373 | +0.41(+4.22%) |
May 13, 2020 | 9.900 | 9.950 | 9.520 | 9.710 | 5,162,335 | -0.04(-0.41%) |
May 12, 2020 | 9.770 | 10.05 | 9.690 | 9.750 | 5,535,214 | +0.08(+0.83%) |
May 11, 2020 | 9.790 | 9.920 | 9.510 | 9.670 | 5,804,127 | -0.12(-1.23%) |
May 08, 2020 | 9.840 | 10.10 | 9.660 | 9.790 | 4,668,226 | -0.14(-1.41%) |
May 07, 2020 | 9.740 | 10.05 | 9.510 | 9.930 | 6,793,685 | +0.32(+3.33%) |
May 06, 2020 | 9.710 | 9.870 | 9.440 | 9.610 | 7,326,757 | -0.22(-2.24%) |
May 05, 2020 | 9.470 | 9.830 | 9.240 | 9.830 | 5,047,189 | +0.17(+1.76%) |
May 04, 2020 | 9.800 | 9.900 | 9.580 | 9.660 | 5,587,816 | +0.03(+0.31%) |
May 01, 2020 | 9.050 | 9.630 | 8.930 | 9.630 | 5,194,193 | +0.44(+4.79%) |
Apr 30, 2020 | 9.500 | 9.830 | 9.180 | 9.190 | 6,365,664 | -0.52(-5.36%) |
Apr 29, 2020 | 9.460 | 9.740 | 9.200 | 9.710 | 5,773,231 | +0.08(+0.83%) |
Apr 28, 2020 | 9.600 | 9.750 | 9.310 | 9.630 | 5,649,572 | -0.15(-1.53%) |
Apr 27, 2020 | 10.06 | 10.06 | 9.540 | 9.780 | 4,476,810 | -0.21(-2.10%) |
Apr 24, 2020 | 9.900 | 10.00 | 9.450 | 9.990 | 6,538,065 | +0.35(+3.63%) |
Apr 23, 2020 | 9.620 | 10.19 | 9.560 | 9.640 | 8,697,577 | +0.12(+1.26%) |
Apr 22, 2020 | 9.150 | 9.580 | 9.140 | 9.520 | 6,437,271 | +0.71(+8.06%) |
Apr 21, 2020 | 8.500 | 9.010 | 8.410 | 8.810 | 5,576,501 | +0.08(+0.92%) |
Apr 20, 2020 | 8.510 | 8.870 | 8.470 | 8.730 | 5,751,102 | +0.23(+2.71%) |
Apr 17, 2020 | 8.020 | 8.580 | 8.010 | 8.500 | 8,648,207 | -0.17(-1.96%) |
Apr 16, 2020 | 8.570 | 9.090 | 8.460 | 8.670 | 8,402,717 | +0.22(+2.60%) |
Apr 15, 2020 | 8.290 | 8.610 | 8.070 | 8.450 | 7,907,175 | -0.05(-0.59%) |
Apr 14, 2020 | 8.760 | 9.200 | 8.290 | 8.500 | 9,603,542 | -0.17(-1.96%) |
Apr 13, 2020 | 7.880 | 8.800 | 7.570 | 8.670 | 6,089,265 | +0.81(+10.31%) |
Apr 09, 2020 | 7.860 | 7.860 | 7.860 | 0 | +0.70(+9.78%) | |
Apr 08, 2020 | 7.050 | 7.190 | 6.890 | 7.160 | 4,422,041 | +0.15(+2.14%) |
Apr 07, 2020 | 7.100 | 7.250 | 6.900 | 7.010 | 4,903,844 | -0.17(-2.37%) |
Apr 06, 2020 | 7.180 | 7.250 | 6.860 | 7.180 | 7,630,359 | +0.28(+4.06%) |
Apr 03, 2020 | 6.930 | 7.200 | 6.860 | 6.900 | 4,792,083 | +0.02(+0.29%) |
Apr 02, 2020 | 6.470 | 6.980 | 6.410 | 6.880 | 5,669,589 | +0.60(+9.55%) |