Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.523 | 7.931 | 7.286 | 7.912 | 1,599,831 | +0.32(+4.25%) |
Jun 29, 2020 | 7.068 | 7.799 | 7.030 | 7.590 | 1,565,077 | +0.39(+5.40%) |
Jun 26, 2020 | 7.523 | 7.599 | 6.783 | 7.201 | 1,645,356 | -0.36(-4.77%) |
Jun 25, 2020 | 7.267 | 7.637 | 7.116 | 7.561 | 793,835 | +0.09(+1.14%) |
Jun 24, 2020 | 7.761 | 7.780 | 7.191 | 7.476 | 787,261 | -0.54(-6.75%) |
Jun 23, 2020 | 7.865 | 8.121 | 7.495 | 8.017 | 981,373 | +0.34(+4.45%) |
Jun 22, 2020 | 7.457 | 7.742 | 7.305 | 7.675 | 831,372 | +0.09(+1.25%) |
Jun 19, 2020 | 8.207 | 8.320 | 7.457 | 7.580 | 2,138,541 | -0.49(-6.11%) |
Jun 18, 2020 | 7.837 | 8.188 | 7.704 | 8.074 | 985,530 | -0.02(-0.23%) |
Jun 17, 2020 | 8.747 | 8.747 | 7.889 | 8.093 | 1,019,467 | -0.68(-7.78%) |
Jun 16, 2020 | 8.947 | 8.956 | 8.244 | 8.776 | 1,383,392 | +0.63(+7.68%) |
Jun 15, 2020 | 6.926 | 8.377 | 6.736 | 8.150 | 1,720,258 | +0.82(+11.13%) |
Jun 12, 2020 | 7.799 | 7.884 | 7.030 | 7.334 | 1,616,686 | +0.25(+3.48%) |
Jun 11, 2020 | 7.542 | 7.552 | 6.850 | 7.087 | 1,239,892 | -1.23(-14.82%) |
Jun 10, 2020 | 9.440 | 9.440 | 8.264 | 8.320 | 1,686,326 | -1.20(-12.56%) |
Jun 09, 2020 | 9.732 | 10.04 | 9.384 | 9.516 | 1,100,439 | -0.71(-6.91%) |
Jun 08, 2020 | 9.629 | 10.44 | 9.497 | 10.22 | 1,879,044 | +0.63(+6.57%) |
Jun 05, 2020 | 10.09 | 10.82 | 9.375 | 9.591 | 2,104,719 | +0.66(+7.38%) |
Jun 04, 2020 | 8.010 | 9.139 | 8.000 | 8.932 | 1,819,506 | +0.89(+11.12%) |
Jun 03, 2020 | 7.624 | 8.283 | 7.624 | 8.038 | 1,519,210 | +0.61(+8.24%) |
Jun 02, 2020 | 7.238 | 7.502 | 7.021 | 7.426 | 774,082 | +0.39(+5.48%) |
Jun 01, 2020 | 6.767 | 7.313 | 6.654 | 7.040 | 1,232,642 | +0.29(+4.32%) |
May 29, 2020 | 7.059 | 7.238 | 6.654 | 6.749 | 1,731,692 | -0.48(-6.64%) |
May 28, 2020 | 7.906 | 8.000 | 7.200 | 7.229 | 1,279,832 | -0.59(-7.58%) |
May 27, 2020 | 7.266 | 7.850 | 6.899 | 7.822 | 1,677,346 | +0.87(+12.45%) |
May 26, 2020 | 6.749 | 7.153 | 6.636 | 6.956 | 1,331,262 | +0.58(+9.16%) |
May 22, 2020 | 6.372 | 6.504 | 6.052 | 6.372 | 1,495,509 | -0.04(-0.59%) |
May 21, 2020 | 6.269 | 6.532 | 6.080 | 6.410 | 2,227,265 | +0.22(+3.50%) |
May 20, 2020 | 6.457 | 6.701 | 6.052 | 6.193 | 1,272,466 | +0.01(+0.15%) |
May 19, 2020 | 6.419 | 6.551 | 5.977 | 6.184 | 893,552 | -0.27(-4.23%) |
May 18, 2020 | 6.080 | 6.532 | 5.986 | 6.457 | 1,341,578 | +0.90(+16.27%) |
May 15, 2020 | 5.459 | 5.741 | 5.148 | 5.553 | 1,027,923 | -0.01(-0.17%) |
May 14, 2020 | 5.337 | 5.934 | 5.036 | 5.563 | 1,344,069 | +0.03(+0.51%) |
May 13, 2020 | 6.278 | 6.278 | 5.459 | 5.534 | 1,644,620 | -0.88(-13.66%) |
May 12, 2020 | 6.466 | 6.946 | 6.316 | 6.410 | 998,901 | -0.05(-0.73%) |
May 11, 2020 | 6.673 | 6.730 | 6.127 | 6.457 | 807,316 | -0.41(-6.03%) |
May 08, 2020 | 6.193 | 6.984 | 6.174 | 6.871 | 776,653 | +0.81(+13.35%) |
May 07, 2020 | 5.798 | 6.429 | 5.798 | 6.061 | 1,190,567 | +0.34(+5.92%) |
May 06, 2020 | 6.221 | 6.482 | 5.657 | 5.723 | 829,633 | -0.45(-7.32%) |
May 05, 2020 | 6.861 | 7.304 | 6.127 | 6.174 | 1,400,577 | -0.47(-7.08%) |
May 04, 2020 | 6.607 | 7.106 | 6.269 | 6.645 | 777,186 | -0.24(-3.55%) |
May 01, 2020 | 7.172 | 7.572 | 6.494 | 6.890 | 1,263,363 | -0.74(-9.74%) |
Apr 30, 2020 | 7.436 | 7.817 | 7.067 | 7.633 | 1,580,914 | -0.35(-4.36%) |
Apr 29, 2020 | 6.250 | 8.047 | 6.250 | 7.982 | 2,149,045 | +2.03(+34.18%) |
Apr 28, 2020 | 5.751 | 6.193 | 5.704 | 5.949 | 1,375,551 | +0.26(+4.64%) |
Apr 27, 2020 | 5.205 | 5.817 | 5.161 | 5.685 | 1,294,559 | +0.47(+9.03%) |
Apr 24, 2020 | 4.838 | 5.356 | 4.838 | 5.214 | 938,252 | +0.39(+7.99%) |
Apr 23, 2020 | 4.753 | 5.054 | 4.650 | 4.828 | 1,014,319 | +0.03(+0.59%) |
Apr 22, 2020 | 5.177 | 5.342 | 4.763 | 4.800 | 1,112,792 | -0.12(-2.49%) |
Apr 21, 2020 | 5.158 | 5.398 | 4.847 | 4.923 | 1,126,110 | -0.40(-7.43%) |
Apr 20, 2020 | 5.073 | 5.553 | 4.923 | 5.318 | 917,112 | +0.01(+0.18%) |
Apr 17, 2020 | 5.271 | 5.638 | 5.068 | 5.308 | 989,887 | +0.42(+8.67%) |
Apr 16, 2020 | 5.657 | 5.770 | 4.781 | 4.885 | 1,202,062 | -0.77(-13.64%) |
Apr 15, 2020 | 5.647 | 5.920 | 5.365 | 5.657 | 1,088,132 | -0.43(-7.11%) |
Apr 14, 2020 | 5.506 | 6.499 | 5.459 | 6.090 | 2,587,976 | +0.71(+13.11%) |
Apr 13, 2020 | 5.374 | 5.619 | 4.951 | 5.384 | 1,402,967 | +0.23(+4.38%) |
Apr 09, 2020 | 5.619 | 6.038 | 5.036 | 5.158 | 2,050,853 | -0.40(-7.12%) |
Apr 08, 2020 | 5.356 | 6.066 | 5.308 | 5.553 | 2,137,925 | +0.32(+6.12%) |
Apr 07, 2020 | 4.358 | 6.476 | 4.358 | 5.233 | 3,716,470 | +1.27(+32.07%) |
Apr 06, 2020 | 3.313 | 4.010 | 3.299 | 3.963 | 1,391,523 | +0.79(+24.93%) |
Apr 03, 2020 | 3.464 | 3.595 | 3.026 | 3.172 | 1,417,737 | -0.20(-5.87%) |
Apr 02, 2020 | 3.840 | 3.963 | 3.294 | 3.370 | 1,380,550 | -0.22(-6.04%) |