Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.410 | 8.600 | 7.300 | 8.560 | 123,509 | +1.15(+15.52%) |
Jun 29, 2020 | 7.880 | 7.990 | 7.370 | 7.410 | 136,178 | -0.47(-5.96%) |
Jun 26, 2020 | 7.760 | 8.300 | 7.360 | 7.880 | 171,000 | +0.25(+3.28%) |
Jun 25, 2020 | 8.290 | 8.290 | 6.530 | 7.630 | 517,509 | -0.57(-6.95%) |
Jun 24, 2020 | 8.000 | 8.740 | 7.920 | 8.200 | 204,295 | +0.01(+0.12%) |
Jun 23, 2020 | 9.270 | 9.500 | 7.900 | 8.190 | 458,641 | -0.64(-7.25%) |
Jun 22, 2020 | 8.100 | 10.70 | 8.100 | 8.830 | 2,740,625 | +1.05(+13.50%) |
Jun 19, 2020 | 8.150 | 8.500 | 7.250 | 7.780 | 419,700 | -0.84(-9.74%) |
Jun 18, 2020 | 5.230 | 9.430 | 5.230 | 8.620 | 3,150,109 | +3.52(+69.02%) |
Jun 17, 2020 | 5.010 | 5.280 | 5.010 | 5.100 | 47,760 | -0.13(-2.49%) |
Jun 16, 2020 | 5.200 | 5.350 | 5.150 | 5.230 | 47,757 | +0.08(+1.55%) |
Jun 15, 2020 | 5.210 | 5.650 | 5.100 | 5.150 | 35,274 | +0.08(+1.58%) |
Jun 12, 2020 | 4.900 | 5.580 | 4.880 | 5.070 | 57,100 | +0.28(+5.85%) |
Jun 11, 2020 | 5.470 | 5.500 | 4.780 | 4.790 | 88,768 | -0.89(-15.67%) |
Jun 10, 2020 | 5.500 | 5.800 | 5.500 | 5.680 | 103,537 | -0.22(-3.73%) |
Jun 09, 2020 | 5.100 | 6.430 | 5.100 | 5.900 | 633,868 | +1.27(+27.43%) |
Jun 08, 2020 | 4.580 | 4.690 | 4.420 | 4.630 | 29,650 | +0.17(+3.81%) |
Jun 05, 2020 | 4.710 | 4.710 | 4.410 | 4.460 | 26,300 | -0.08(-1.76%) |
Jun 04, 2020 | 4.600 | 4.740 | 4.410 | 4.540 | 41,697 | +0.01(+0.22%) |
Jun 03, 2020 | 4.680 | 4.870 | 4.530 | 4.530 | 46,229 | -0.13(-2.71%) |
Jun 02, 2020 | 4.590 | 4.788 | 4.310 | 4.656 | 31,155 | +0.13(+2.78%) |
Jun 01, 2020 | 4.460 | 4.680 | 4.350 | 4.530 | 59,258 | +0.29(+6.84%) |
May 29, 2020 | 4.380 | 4.380 | 4.110 | 4.240 | 24,100 | -0.06(-1.40%) |
May 28, 2020 | 4.480 | 4.550 | 4.300 | 4.300 | 28,583 | -0.16(-3.59%) |
May 27, 2020 | 4.810 | 4.890 | 4.270 | 4.460 | 66,122 | -0.33(-6.89%) |
May 26, 2020 | 4.880 | 5.150 | 4.790 | 4.790 | 103,336 | +0.05(+1.05%) |
May 22, 2020 | 4.480 | 4.880 | 4.260 | 4.740 | 36,900 | +0.20(+4.41%) |
May 21, 2020 | 4.280 | 5.440 | 4.280 | 4.540 | 206,091 | +0.18(+4.13%) |
May 20, 2020 | 4.410 | 4.480 | 4.320 | 4.360 | 29,429 | +0.08(+1.87%) |
May 19, 2020 | 4.220 | 4.400 | 4.000 | 4.280 | 66,399 | +0.08(+1.90%) |
May 18, 2020 | 4.500 | 4.800 | 3.910 | 4.200 | 153,996 | -0.34(-7.49%) |
May 15, 2020 | 4.000 | 4.780 | 3.975 | 4.540 | 139,800 | +0.52(+12.94%) |
May 14, 2020 | 4.340 | 4.340 | 3.900 | 4.020 | 178,143 | -0.31(-7.16%) |
May 13, 2020 | 5.200 | 5.440 | 4.210 | 4.330 | 274,388 | -0.89(-17.05%) |
May 12, 2020 | 5.750 | 5.750 | 5.220 | 5.220 | 106,906 | -0.58(-10.00%) |
May 11, 2020 | 5.910 | 5.920 | 5.250 | 5.800 | 159,534 | +0.08(+1.40%) |
May 08, 2020 | 5.820 | 6.150 | 5.540 | 5.720 | 204,600 | -0.17(-2.89%) |
May 07, 2020 | 6.220 | 6.450 | 5.750 | 5.890 | 271,765 | -0.37(-5.91%) |
May 06, 2020 | 4.760 | 6.300 | 4.760 | 6.260 | 257,563 | +1.55(+32.91%) |
May 05, 2020 | 4.920 | 5.190 | 4.700 | 4.710 | 81,941 | -0.19(-3.88%) |
May 04, 2020 | 5.000 | 5.000 | 4.340 | 4.900 | 99,078 | -0.21(-4.11%) |
May 01, 2020 | 5.400 | 5.460 | 4.700 | 5.110 | 225,000 | -0.14(-2.67%) |
Apr 30, 2020 | 4.750 | 5.290 | 4.330 | 5.250 | 336,763 | +0.50(+10.53%) |
Apr 29, 2020 | 4.250 | 4.900 | 4.250 | 4.750 | 815,749 | +0.85(+21.79%) |
Apr 28, 2020 | 3.430 | 4.960 | 3.430 | 3.900 | 1,231,675 | +0.35(+9.86%) |
Apr 27, 2020 | 2.880 | 3.700 | 2.820 | 3.550 | 398,413 | +0.80(+29.09%) |
Apr 24, 2020 | 2.670 | 2.870 | 2.550 | 2.750 | 77,100 | +0.21(+8.27%) |
Apr 23, 2020 | 2.600 | 2.600 | 2.450 | 2.540 | 8,482 | -0.06(-2.31%) |
Apr 22, 2020 | 2.500 | 2.605 | 2.340 | 2.600 | 27,510 | +0.22(+9.24%) |
Apr 21, 2020 | 2.410 | 2.490 | 2.300 | 2.380 | 26,053 | -0.11(-4.42%) |
Apr 20, 2020 | 2.370 | 2.500 | 2.370 | 2.490 | 38,410 | +0.02(+0.81%) |
Apr 17, 2020 | 2.560 | 2.580 | 2.450 | 2.470 | 53,300 | +0.03(+1.23%) |
Apr 16, 2020 | 2.360 | 2.520 | 2.350 | 2.440 | 9,041 | +0.05(+2.09%) |
Apr 15, 2020 | 2.370 | 2.390 | 2.250 | 2.390 | 19,929 | -0.01(-0.42%) |
Apr 14, 2020 | 2.500 | 2.500 | 2.230 | 2.400 | 35,681 | -0.10(-4.00%) |
Apr 13, 2020 | 2.440 | 2.750 | 2.260 | 2.500 | 55,187 | +0.12(+5.04%) |
Apr 09, 2020 | 2.320 | 2.380 | 2.211 | 2.380 | 38,200 | +0.07(+3.03%) |
Apr 08, 2020 | 2.500 | 2.570 | 2.300 | 2.310 | 53,789 | -0.06(-2.53%) |
Apr 07, 2020 | 2.000 | 2.500 | 2.000 | 2.370 | 85,568 | +0.35(+17.33%) |
Apr 06, 2020 | 1.950 | 2.260 | 1.890 | 2.020 | 21,074 | +0.12(+6.32%) |
Apr 03, 2020 | 2.000 | 2.100 | 1.850 | 1.900 | 23,700 | -0.08(-4.04%) |
Apr 02, 2020 | 1.760 | 2.220 | 1.710 | 1.980 | 139,472 | +0.28(+16.47%) |