Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.900 | 10.53 | 9.760 | 10.00 | 123,257 | +0.13(+1.32%) |
Jun 29, 2020 | 9.460 | 9.900 | 9.385 | 9.870 | 27,379 | +0.46(+4.89%) |
Jun 26, 2020 | 9.310 | 9.595 | 9.310 | 9.410 | 33,900 | +0.15(+1.62%) |
Jun 25, 2020 | 8.940 | 9.386 | 8.870 | 9.260 | 38,283 | +0.35(+3.93%) |
Jun 24, 2020 | 9.010 | 9.490 | 8.820 | 8.910 | 36,821 | -0.49(-5.21%) |
Jun 23, 2020 | 9.030 | 9.400 | 8.700 | 9.400 | 55,451 | +0.16(+1.73%) |
Jun 22, 2020 | 10.18 | 10.18 | 9.050 | 9.240 | 50,187 | -0.66(-6.67%) |
Jun 19, 2020 | 9.850 | 10.19 | 9.290 | 9.900 | 74,700 | +0.00(+0.00%) |
Jun 18, 2020 | 9.230 | 9.980 | 9.210 | 9.900 | 64,906 | +0.70(+7.61%) |
Jun 17, 2020 | 8.840 | 10.19 | 8.733 | 9.200 | 243,744 | +0.60(+6.98%) |
Jun 16, 2020 | 8.560 | 8.920 | 8.560 | 8.600 | 38,413 | +0.20(+2.38%) |
Jun 15, 2020 | 8.020 | 8.670 | 7.694 | 8.400 | 26,823 | -0.21(-2.44%) |
Jun 12, 2020 | 8.040 | 8.620 | 8.040 | 8.610 | 69,600 | +0.58(+7.22%) |
Jun 11, 2020 | 8.760 | 8.860 | 7.920 | 8.030 | 112,077 | -0.84(-9.47%) |
Jun 10, 2020 | 8.900 | 9.100 | 8.800 | 8.870 | 33,719 | -0.18(-1.99%) |
Jun 09, 2020 | 8.900 | 9.080 | 8.530 | 9.050 | 63,475 | +0.12(+1.34%) |
Jun 08, 2020 | 8.600 | 9.050 | 8.260 | 8.930 | 78,158 | +0.20(+2.29%) |
Jun 05, 2020 | 9.420 | 9.420 | 8.680 | 8.730 | 78,100 | -0.13(-1.47%) |
Jun 04, 2020 | 9.470 | 9.530 | 8.750 | 8.860 | 85,428 | -0.73(-7.61%) |
Jun 03, 2020 | 9.670 | 10.01 | 9.310 | 9.590 | 137,406 | -0.01(-0.10%) |
Jun 02, 2020 | 8.960 | 9.600 | 8.960 | 9.600 | 94,810 | +0.78(+8.84%) |
Jun 01, 2020 | 8.670 | 9.500 | 8.518 | 8.820 | 113,213 | +0.35(+4.13%) |
May 29, 2020 | 8.750 | 9.490 | 8.100 | 8.470 | 118,100 | -0.16(-1.85%) |
May 28, 2020 | 7.420 | 8.730 | 7.300 | 8.630 | 171,112 | +1.30(+17.74%) |
May 27, 2020 | 7.120 | 7.490 | 7.000 | 7.330 | 44,041 | +0.29(+4.12%) |
May 26, 2020 | 7.500 | 7.750 | 7.000 | 7.040 | 98,300 | -0.47(-6.26%) |
May 22, 2020 | 7.620 | 7.796 | 7.384 | 7.510 | 38,200 | -0.10(-1.31%) |
May 21, 2020 | 7.940 | 7.980 | 7.280 | 7.610 | 50,114 | -0.37(-4.64%) |
May 20, 2020 | 7.780 | 8.200 | 7.780 | 7.980 | 60,284 | +0.26(+3.37%) |
May 19, 2020 | 7.540 | 7.990 | 7.540 | 7.720 | 51,670 | +0.16(+2.12%) |
May 18, 2020 | 8.060 | 8.530 | 7.350 | 7.560 | 97,229 | -0.19(-2.45%) |
May 15, 2020 | 9.220 | 9.800 | 7.510 | 7.750 | 140,100 | -1.03(-11.73%) |
May 14, 2020 | 7.960 | 9.000 | 7.700 | 8.780 | 90,425 | +0.68(+8.40%) |
May 13, 2020 | 8.890 | 9.000 | 7.900 | 8.100 | 88,337 | -0.69(-7.85%) |
May 12, 2020 | 8.230 | 9.000 | 8.230 | 8.790 | 70,092 | +0.72(+8.92%) |
May 11, 2020 | 8.000 | 8.664 | 7.540 | 8.070 | 99,774 | +0.08(+1.00%) |
May 08, 2020 | 7.990 | 8.000 | 7.500 | 7.990 | 48,500 | +0.49(+6.53%) |
May 07, 2020 | 7.380 | 7.960 | 7.107 | 7.500 | 30,511 | +0.05(+0.67%) |
May 06, 2020 | 7.790 | 7.940 | 7.350 | 7.450 | 17,967 | -0.47(-5.93%) |
May 05, 2020 | 7.300 | 8.149 | 7.170 | 7.920 | 40,369 | +0.67(+9.24%) |
May 04, 2020 | 7.520 | 7.680 | 7.160 | 7.250 | 12,452 | -0.20(-2.68%) |
May 01, 2020 | 7.070 | 7.750 | 7.010 | 7.450 | 39,700 | -0.14(-1.84%) |
Apr 30, 2020 | 7.680 | 7.745 | 7.230 | 7.590 | 22,330 | -0.08(-1.04%) |
Apr 29, 2020 | 7.181 | 7.800 | 7.181 | 7.670 | 20,302 | +0.36(+4.92%) |
Apr 28, 2020 | 7.450 | 7.450 | 6.690 | 7.310 | 57,981 | -0.21(-2.79%) |
Apr 27, 2020 | 7.990 | 8.000 | 7.350 | 7.520 | 68,355 | -0.28(-3.59%) |
Apr 24, 2020 | 7.870 | 8.400 | 7.560 | 7.800 | 98,500 | +0.15(+1.96%) |
Apr 23, 2020 | 6.850 | 7.750 | 6.700 | 7.650 | 54,114 | +0.20(+2.68%) |
Apr 22, 2020 | 7.440 | 7.600 | 7.110 | 7.450 | 55,028 | +0.29(+4.05%) |
Apr 21, 2020 | 6.910 | 7.700 | 6.855 | 7.160 | 90,745 | +0.51(+7.67%) |
Apr 20, 2020 | 5.710 | 7.390 | 5.665 | 6.650 | 66,501 | +0.94(+16.46%) |
Apr 17, 2020 | 5.380 | 5.860 | 5.060 | 5.710 | 62,000 | +0.39(+7.33%) |
Apr 16, 2020 | 5.050 | 5.340 | 4.960 | 5.320 | 62,086 | +0.32(+6.40%) |
Apr 15, 2020 | 5.040 | 5.050 | 4.880 | 5.000 | 22,848 | +0.09(+1.82%) |
Apr 14, 2020 | 5.000 | 5.345 | 4.881 | 4.911 | 55,356 | +0.15(+3.16%) |
Apr 13, 2020 | 4.640 | 4.892 | 4.460 | 4.760 | 49,045 | +0.38(+8.68%) |
Apr 09, 2020 | 4.260 | 4.400 | 3.950 | 4.380 | 29,400 | +0.11(+2.58%) |
Apr 08, 2020 | 4.180 | 4.320 | 4.000 | 4.270 | 35,663 | -0.03(-0.70%) |
Apr 07, 2020 | 4.100 | 4.440 | 4.030 | 4.300 | 12,665 | +0.20(+4.88%) |
Apr 06, 2020 | 4.440 | 4.500 | 4.100 | 4.100 | 13,774 | -0.21(-4.87%) |
Apr 03, 2020 | 4.360 | 4.490 | 4.150 | 4.310 | 21,700 | -0.05(-1.15%) |
Apr 02, 2020 | 3.800 | 4.700 | 3.720 | 4.360 | 18,327 | +0.36(+9.00%) |