Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.709 | 6.788 | 6.533 | 6.770 | 2,470,299 | -0.07(-1.03%) |
Jun 29, 2020 | 7.007 | 7.007 | 6.691 | 6.840 | 3,142,329 | +0.10(+1.43%) |
Jun 26, 2020 | 6.893 | 6.893 | 6.630 | 6.744 | 3,524,336 | -0.45(-6.23%) |
Jun 25, 2020 | 6.805 | 7.192 | 6.753 | 7.192 | 3,251,331 | +0.29(+4.20%) |
Jun 24, 2020 | 7.227 | 7.244 | 6.621 | 6.902 | 4,918,528 | -0.61(-8.18%) |
Jun 23, 2020 | 7.499 | 7.718 | 7.420 | 7.516 | 4,017,933 | +0.40(+5.55%) |
Jun 22, 2020 | 6.972 | 7.218 | 6.963 | 7.121 | 3,290,342 | +0.01(+0.12%) |
Jun 19, 2020 | 7.464 | 7.481 | 7.099 | 7.113 | 5,454,653 | +0.10(+1.38%) |
Jun 18, 2020 | 6.726 | 7.402 | 6.674 | 7.016 | 5,444,623 | -0.31(-4.20%) |
Jun 17, 2020 | 7.683 | 7.692 | 7.156 | 7.323 | 5,202,036 | -0.30(-3.92%) |
Jun 16, 2020 | 8.588 | 8.588 | 7.402 | 7.622 | 8,904,772 | +0.00(+0.00%) |
Jun 15, 2020 | 7.051 | 7.780 | 6.946 | 7.622 | 8,184,704 | +0.04(+0.58%) |
Jun 12, 2020 | 7.341 | 7.639 | 7.042 | 7.578 | 9,967,152 | +1.38(+22.24%) |
Jun 11, 2020 | 6.796 | 7.218 | 6.050 | 6.199 | 10,305,260 | -1.34(-17.81%) |
Jun 10, 2020 | 7.797 | 7.947 | 6.937 | 7.543 | 10,512,930 | -1.30(-14.70%) |
Jun 09, 2020 | 9.000 | 9.246 | 8.658 | 8.842 | 7,478,025 | -0.81(-8.37%) |
Jun 08, 2020 | 9.325 | 9.870 | 8.904 | 9.650 | 11,296,182 | +1.70(+21.44%) |
Jun 05, 2020 | 7.464 | 8.346 | 7.407 | 7.947 | 13,649,671 | +0.92(+13.12%) |
Jun 04, 2020 | 6.366 | 7.174 | 6.296 | 7.025 | 11,680,747 | +0.30(+4.44%) |
Jun 03, 2020 | 6.357 | 6.761 | 6.322 | 6.726 | 9,743,413 | +0.65(+10.69%) |
Jun 02, 2020 | 5.699 | 6.234 | 5.672 | 6.076 | 10,912,714 | +0.90(+17.29%) |
Jun 01, 2020 | 4.873 | 5.269 | 4.865 | 5.181 | 5,482,541 | +0.67(+14.79%) |
May 29, 2020 | 4.487 | 4.579 | 4.426 | 4.513 | 2,858,462 | +0.04(+0.98%) |
May 28, 2020 | 4.540 | 4.663 | 4.364 | 4.470 | 4,545,702 | -0.04(-0.97%) |
May 27, 2020 | 4.303 | 4.557 | 4.197 | 4.513 | 5,687,580 | +0.43(+10.54%) |
May 26, 2020 | 4.215 | 4.241 | 4.066 | 4.083 | 2,931,526 | +0.13(+3.33%) |
May 22, 2020 | 3.951 | 3.969 | 3.802 | 3.951 | 3,718,507 | -0.27(-6.44%) |
May 21, 2020 | 4.180 | 4.355 | 4.171 | 4.224 | 2,546,295 | +0.04(+1.05%) |
May 20, 2020 | 4.066 | 4.215 | 4.057 | 4.180 | 3,033,643 | +0.23(+5.78%) |
May 19, 2020 | 4.224 | 4.224 | 3.916 | 3.951 | 3,577,518 | -0.27(-6.44%) |
May 18, 2020 | 4.083 | 4.250 | 4.030 | 4.224 | 4,600,497 | +0.52(+13.98%) |
May 15, 2020 | 3.697 | 3.802 | 3.609 | 3.706 | 2,647,551 | +0.00(+0.00%) |
May 14, 2020 | 3.407 | 3.706 | 3.293 | 3.706 | 4,505,506 | +0.11(+3.18%) |
May 13, 2020 | 3.785 | 3.785 | 3.284 | 3.591 | 4,807,125 | -0.18(-4.88%) |
May 12, 2020 | 3.925 | 3.978 | 3.758 | 3.776 | 2,819,001 | -0.12(-3.15%) |
May 11, 2020 | 3.916 | 3.995 | 3.828 | 3.899 | 3,597,949 | -0.21(-5.13%) |
May 08, 2020 | 3.995 | 4.118 | 3.985 | 4.109 | 2,653,359 | +0.08(+1.96%) |
May 07, 2020 | 3.995 | 4.092 | 3.951 | 4.030 | 3,288,158 | +0.16(+4.08%) |
May 06, 2020 | 4.066 | 4.066 | 3.837 | 3.872 | 3,681,989 | +0.02(+0.46%) |
May 05, 2020 | 4.215 | 4.311 | 3.820 | 3.855 | 5,968,741 | -0.14(-3.52%) |
May 04, 2020 | 3.767 | 4.039 | 3.670 | 3.995 | 3,911,920 | +0.30(+8.08%) |
May 01, 2020 | 3.916 | 4.074 | 3.425 | 3.697 | 6,492,240 | -0.50(-11.92%) |
Apr 30, 2020 | 4.136 | 4.382 | 3.908 | 4.197 | 7,472,580 | -0.31(-6.82%) |
Apr 29, 2020 | 4.039 | 4.566 | 4.030 | 4.505 | 8,111,337 | +0.69(+18.20%) |
Apr 28, 2020 | 3.723 | 3.943 | 3.609 | 3.811 | 5,301,903 | +0.23(+6.37%) |
Apr 27, 2020 | 3.451 | 3.749 | 3.310 | 3.583 | 5,500,618 | +0.41(+13.02%) |
Apr 24, 2020 | 3.117 | 3.227 | 3.047 | 3.170 | 3,726,592 | +0.14(+4.64%) |
Apr 23, 2020 | 2.942 | 3.179 | 2.898 | 3.029 | 5,543,612 | +0.25(+9.18%) |
Apr 22, 2020 | 2.933 | 2.959 | 2.731 | 2.775 | 5,371,113 | +0.13(+4.98%) |
Apr 21, 2020 | 2.634 | 2.661 | 2.485 | 2.643 | 4,410,380 | +0.01(+0.33%) |
Apr 20, 2020 | 2.687 | 2.810 | 2.582 | 2.634 | 6,512,916 | -0.35(-11.76%) |
Apr 17, 2020 | 2.748 | 3.003 | 2.678 | 2.986 | 4,663,166 | +0.42(+16.44%) |
Apr 16, 2020 | 2.942 | 2.968 | 2.546 | 2.564 | 4,453,015 | -0.35(-12.05%) |
Apr 15, 2020 | 2.968 | 3.091 | 2.731 | 2.915 | 5,969,417 | -0.33(-10.27%) |
Apr 14, 2020 | 3.433 | 3.477 | 3.152 | 3.249 | 6,400,931 | -0.24(-6.80%) |
Apr 13, 2020 | 3.688 | 3.688 | 3.433 | 3.486 | 3,038,605 | +0.08(+2.32%) |
Apr 09, 2020 | 3.565 | 3.776 | 3.302 | 3.407 | 8,257,199 | -0.16(-4.43%) |
Apr 08, 2020 | 3.565 | 4.074 | 3.231 | 3.565 | 9,529,225 | +0.02(+0.49%) |
Apr 07, 2020 | 2.450 | 4.294 | 2.450 | 3.547 | 20,955,356 | +1.32(+59.06%) |
Apr 06, 2020 | 2.107 | 2.274 | 2.055 | 2.230 | 4,079,345 | +0.32(+16.51%) |
Apr 03, 2020 | 1.976 | 2.055 | 1.783 | 1.914 | 4,376,181 | -0.03(-1.36%) |
Apr 02, 2020 | 1.800 | 2.020 | 1.756 | 1.941 | 5,081,167 | +0.28(+16.93%) |