Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.420 | 7.120 | 6.420 | 6.930 | 7,056 | +0.52(+8.11%) |
Jun 29, 2020 | 6.770 | 7.420 | 6.410 | 6.410 | 13,406 | -0.36(-5.32%) |
Jun 26, 2020 | 6.830 | 7.880 | 5.870 | 6.770 | 607,900 | -0.03(-0.44%) |
Jun 25, 2020 | 6.610 | 7.190 | 6.420 | 6.800 | 53,894 | +0.09(+1.34%) |
Jun 24, 2020 | 7.620 | 7.810 | 6.710 | 6.710 | 60,008 | -1.09(-13.97%) |
Jun 23, 2020 | 8.400 | 8.610 | 7.560 | 7.800 | 27,690 | -0.69(-8.13%) |
Jun 22, 2020 | 7.710 | 8.490 | 7.150 | 8.490 | 37,260 | +0.66(+8.43%) |
Jun 19, 2020 | 7.800 | 8.680 | 7.580 | 7.830 | 48,100 | -0.18(-2.25%) |
Jun 18, 2020 | 7.900 | 8.110 | 7.820 | 8.010 | 16,804 | +0.03(+0.38%) |
Jun 17, 2020 | 7.850 | 8.480 | 7.850 | 7.980 | 15,002 | -0.06(-0.75%) |
Jun 16, 2020 | 8.970 | 9.170 | 7.855 | 8.040 | 47,128 | -0.63(-7.27%) |
Jun 15, 2020 | 7.700 | 8.740 | 7.095 | 8.670 | 25,351 | +0.85(+10.94%) |
Jun 12, 2020 | 7.900 | 8.930 | 7.750 | 7.815 | 22,400 | +0.05(+0.58%) |
Jun 11, 2020 | 8.173 | 8.173 | 7.390 | 7.770 | 31,523 | -0.47(-5.70%) |
Jun 10, 2020 | 9.500 | 10.27 | 8.030 | 8.240 | 15,715 | -1.70(-17.10%) |
Jun 09, 2020 | 9.640 | 10.54 | 9.120 | 9.940 | 42,898 | +0.16(+1.64%) |
Jun 08, 2020 | 11.19 | 11.19 | 9.330 | 9.780 | 28,064 | -1.26(-11.41%) |
Jun 05, 2020 | 10.25 | 11.19 | 10.25 | 11.04 | 41,900 | +1.09(+10.95%) |
Jun 04, 2020 | 10.30 | 11.80 | 9.560 | 9.950 | 87,626 | -0.16(-1.58%) |
Jun 03, 2020 | 10.15 | 10.58 | 10.07 | 10.11 | 25,073 | +0.02(+0.25%) |
Jun 02, 2020 | 9.570 | 10.80 | 9.490 | 10.09 | 66,288 | +0.28(+2.80%) |
Jun 01, 2020 | 9.660 | 10.07 | 9.357 | 9.810 | 20,695 | +0.08(+0.82%) |
May 29, 2020 | 10.25 | 10.26 | 9.060 | 9.730 | 10,400 | -0.92(-8.64%) |
May 28, 2020 | 10.75 | 11.24 | 10.26 | 10.65 | 18,924 | +0.21(+2.01%) |
May 27, 2020 | 9.640 | 10.44 | 9.400 | 10.44 | 29,588 | +1.02(+10.83%) |
May 26, 2020 | 9.530 | 9.715 | 9.140 | 9.420 | 11,083 | +0.15(+1.62%) |
May 22, 2020 | 8.945 | 9.560 | 8.515 | 9.270 | 15,500 | +0.68(+7.92%) |
May 21, 2020 | 9.330 | 9.433 | 8.410 | 8.590 | 20,811 | -0.70(-7.53%) |
May 20, 2020 | 8.670 | 9.540 | 8.670 | 9.290 | 33,748 | +0.63(+7.27%) |
May 19, 2020 | 7.380 | 8.865 | 7.115 | 8.660 | 46,901 | +1.27(+17.19%) |
May 18, 2020 | 6.000 | 7.390 | 5.750 | 7.390 | 39,259 | +1.61(+27.85%) |
May 15, 2020 | 5.220 | 5.780 | 5.140 | 5.780 | 11,000 | +0.68(+13.33%) |
May 14, 2020 | 4.950 | 5.310 | 4.795 | 5.100 | 39,269 | +0.10(+2.00%) |
May 13, 2020 | 5.040 | 5.180 | 4.890 | 5.000 | 27,201 | +0.00(+0.00%) |
May 12, 2020 | 5.120 | 5.291 | 5.000 | 5.000 | 12,839 | -0.13(-2.53%) |
May 11, 2020 | 5.680 | 5.680 | 5.130 | 5.130 | 8,236 | -0.53(-9.36%) |
May 08, 2020 | 5.600 | 5.930 | 5.350 | 5.660 | 27,600 | +0.15(+2.72%) |
May 07, 2020 | 5.900 | 6.290 | 5.045 | 5.510 | 13,576 | -0.29(-5.00%) |
May 06, 2020 | 6.050 | 6.660 | 5.800 | 5.800 | 4,608 | -0.20(-3.33%) |
May 05, 2020 | 6.040 | 6.880 | 5.995 | 6.000 | 8,329 | -0.16(-2.60%) |
May 04, 2020 | 5.250 | 6.330 | 5.250 | 6.160 | 16,219 | +0.63(+11.39%) |
May 01, 2020 | 6.010 | 6.289 | 5.080 | 5.530 | 12,800 | -0.48(-7.99%) |
Apr 30, 2020 | 6.170 | 6.560 | 6.000 | 6.010 | 9,636 | -0.08(-1.31%) |
Apr 29, 2020 | 5.770 | 6.400 | 5.620 | 6.090 | 9,972 | +0.49(+8.75%) |
Apr 28, 2020 | 5.800 | 5.800 | 5.500 | 5.600 | 7,506 | -0.12(-2.10%) |
Apr 27, 2020 | 5.678 | 5.755 | 5.640 | 5.720 | 5,037 | +0.08(+1.42%) |
Apr 24, 2020 | 5.250 | 5.878 | 5.250 | 5.640 | 32,200 | +0.40(+7.63%) |
Apr 23, 2020 | 5.220 | 5.264 | 4.460 | 5.240 | 9,728 | +0.19(+3.76%) |
Apr 22, 2020 | 5.040 | 5.050 | 5.000 | 5.050 | 6,683 | +0.05(+1.00%) |
Apr 21, 2020 | 4.710 | 5.000 | 4.710 | 5.000 | 3,155 | +0.00(+0.00%) |
Apr 20, 2020 | 5.100 | 5.505 | 4.655 | 5.000 | 10,903 | -0.10(-1.96%) |
Apr 17, 2020 | 4.290 | 5.250 | 4.130 | 5.100 | 35,600 | +0.68(+15.38%) |
Apr 16, 2020 | 5.010 | 5.248 | 4.030 | 4.420 | 33,524 | -0.59(-11.78%) |
Apr 15, 2020 | 5.280 | 5.330 | 5.010 | 5.010 | 12,770 | -0.32(-6.00%) |
Apr 14, 2020 | 5.450 | 5.500 | 5.070 | 5.330 | 7,552 | -0.09(-1.66%) |
Apr 13, 2020 | 5.420 | 5.925 | 5.420 | 5.420 | 7,623 | -0.03(-0.55%) |
Apr 09, 2020 | 5.510 | 5.928 | 5.146 | 5.450 | 13,100 | -0.08(-1.45%) |
Apr 08, 2020 | 5.050 | 5.530 | 5.035 | 5.530 | 13,843 | +0.52(+10.38%) |
Apr 07, 2020 | 6.250 | 6.250 | 5.000 | 5.010 | 24,313 | -0.92(-15.51%) |
Apr 06, 2020 | 5.910 | 6.000 | 5.790 | 5.930 | 17,691 | -0.02(-0.34%) |
Apr 03, 2020 | 5.370 | 6.500 | 5.140 | 5.950 | 27,900 | +0.60(+11.21%) |
Apr 02, 2020 | 5.510 | 5.770 | 5.150 | 5.350 | 20,433 | -0.17(-3.08%) |