Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.910 | 8.945 | 8.440 | 8.660 | 867,168 | -0.16(-1.81%) |
Jun 29, 2020 | 8.670 | 8.970 | 8.540 | 8.820 | 867,134 | +0.18(+2.08%) |
Jun 26, 2020 | 8.620 | 8.800 | 8.190 | 8.640 | 3,438,300 | +0.02(+0.23%) |
Jun 25, 2020 | 8.810 | 9.180 | 8.510 | 8.620 | 1,178,887 | -0.22(-2.49%) |
Jun 24, 2020 | 8.810 | 8.960 | 8.560 | 8.840 | 926,295 | -0.05(-0.56%) |
Jun 23, 2020 | 8.900 | 9.080 | 8.760 | 8.890 | 980,707 | +0.09(+1.02%) |
Jun 22, 2020 | 8.710 | 8.825 | 8.400 | 8.800 | 684,349 | +0.09(+1.03%) |
Jun 19, 2020 | 8.860 | 8.970 | 8.500 | 8.710 | 1,233,000 | -0.07(-0.80%) |
Jun 18, 2020 | 8.620 | 8.940 | 8.500 | 8.780 | 503,334 | -0.06(-0.68%) |
Jun 17, 2020 | 9.040 | 9.040 | 8.710 | 8.840 | 867,734 | -0.11(-1.23%) |
Jun 16, 2020 | 9.000 | 9.210 | 8.810 | 8.950 | 980,365 | +0.22(+2.52%) |
Jun 15, 2020 | 8.150 | 8.850 | 8.040 | 8.730 | 1,260,456 | +0.39(+4.68%) |
Jun 12, 2020 | 8.280 | 8.580 | 8.000 | 8.340 | 1,068,700 | +0.24(+2.96%) |
Jun 11, 2020 | 7.780 | 8.150 | 7.650 | 8.100 | 667,774 | -0.02(-0.25%) |
Jun 10, 2020 | 8.520 | 8.570 | 7.940 | 8.120 | 1,059,972 | -0.45(-5.25%) |
Jun 09, 2020 | 8.600 | 9.150 | 8.370 | 8.570 | 1,303,309 | -0.28(-3.16%) |
Jun 08, 2020 | 7.770 | 8.850 | 7.770 | 8.850 | 1,234,400 | +1.15(+14.94%) |
Jun 05, 2020 | 8.750 | 8.880 | 7.660 | 7.700 | 1,263,500 | -0.60(-7.23%) |
Jun 04, 2020 | 7.870 | 8.430 | 7.070 | 8.300 | 1,785,344 | +0.54(+6.96%) |
Jun 03, 2020 | 8.590 | 9.580 | 7.760 | 7.760 | 2,793,020 | -0.67(-7.95%) |
Jun 02, 2020 | 8.080 | 8.950 | 7.750 | 8.430 | 1,776,433 | +0.54(+6.84%) |
Jun 01, 2020 | 7.460 | 8.280 | 7.300 | 7.890 | 1,911,508 | +0.92(+13.20%) |
May 29, 2020 | 6.570 | 7.260 | 6.570 | 6.970 | 1,119,700 | +0.51(+7.89%) |
May 28, 2020 | 6.100 | 6.700 | 5.910 | 6.460 | 1,371,948 | +0.49(+8.21%) |
May 27, 2020 | 6.150 | 6.186 | 5.870 | 5.970 | 467,861 | -0.03(-0.50%) |
May 26, 2020 | 6.060 | 6.130 | 5.740 | 6.000 | 898,591 | +0.12(+2.04%) |
May 22, 2020 | 6.310 | 6.430 | 5.710 | 5.880 | 998,700 | -0.20(-3.29%) |
May 21, 2020 | 5.760 | 6.180 | 5.680 | 6.080 | 1,022,304 | +0.42(+7.42%) |
May 20, 2020 | 5.250 | 5.750 | 5.250 | 5.660 | 888,055 | +0.42(+8.02%) |
May 19, 2020 | 5.060 | 5.300 | 4.820 | 5.240 | 462,529 | +0.21(+4.17%) |
May 18, 2020 | 5.180 | 5.290 | 4.860 | 5.030 | 619,440 | -0.05(-0.98%) |
May 15, 2020 | 5.150 | 5.180 | 4.910 | 5.080 | 707,600 | +0.01(+0.20%) |
May 14, 2020 | 4.660 | 5.135 | 4.350 | 5.070 | 979,833 | +0.58(+12.92%) |
May 13, 2020 | 5.090 | 5.100 | 4.350 | 4.490 | 831,585 | -0.47(-9.48%) |
May 12, 2020 | 5.000 | 5.040 | 4.840 | 4.960 | 540,294 | +0.01(+0.20%) |
May 11, 2020 | 4.810 | 5.400 | 4.760 | 4.950 | 1,274,149 | +0.28(+6.00%) |
May 08, 2020 | 4.350 | 4.800 | 4.280 | 4.670 | 1,563,600 | +0.42(+9.88%) |
May 07, 2020 | 4.250 | 4.540 | 3.800 | 4.250 | 1,756,675 | +0.50(+13.33%) |
May 06, 2020 | 3.700 | 3.830 | 3.560 | 3.750 | 617,927 | +0.07(+1.90%) |
May 05, 2020 | 3.600 | 3.750 | 3.530 | 3.680 | 526,161 | +0.13(+3.66%) |
May 04, 2020 | 3.340 | 3.620 | 3.160 | 3.550 | 844,424 | +0.23(+6.93%) |
May 01, 2020 | 3.200 | 3.450 | 3.060 | 3.320 | 223,000 | +0.11(+3.43%) |
Apr 30, 2020 | 3.150 | 3.300 | 2.900 | 3.210 | 317,701 | -0.19(-5.59%) |
Apr 29, 2020 | 3.610 | 3.700 | 3.350 | 3.400 | 573,464 | -0.03(-0.87%) |
Apr 28, 2020 | 3.230 | 3.470 | 3.150 | 3.430 | 634,830 | +0.37(+12.09%) |
Apr 27, 2020 | 2.720 | 3.080 | 2.710 | 3.060 | 683,648 | +0.40(+15.04%) |
Apr 24, 2020 | 2.650 | 2.730 | 2.570 | 2.660 | 172,000 | +0.01(+0.38%) |
Apr 23, 2020 | 2.430 | 2.740 | 2.430 | 2.650 | 343,300 | +0.22(+9.05%) |
Apr 22, 2020 | 2.260 | 2.450 | 2.230 | 2.430 | 168,046 | +0.18(+8.00%) |
Apr 21, 2020 | 2.100 | 2.270 | 2.030 | 2.250 | 88,807 | +0.14(+6.64%) |
Apr 20, 2020 | 2.180 | 2.180 | 2.050 | 2.110 | 90,988 | -0.09(-4.09%) |
Apr 17, 2020 | 2.490 | 2.490 | 2.120 | 2.200 | 175,500 | +0.01(+0.46%) |
Apr 16, 2020 | 1.930 | 2.340 | 1.920 | 2.190 | 241,952 | +0.31(+16.49%) |
Apr 15, 2020 | 1.810 | 1.930 | 1.790 | 1.880 | 94,856 | +0.05(+2.73%) |
Apr 14, 2020 | 1.880 | 1.980 | 1.780 | 1.830 | 123,356 | -0.01(-0.54%) |
Apr 13, 2020 | 1.810 | 1.860 | 1.750 | 1.840 | 58,008 | +0.01(+0.55%) |
Apr 09, 2020 | 1.840 | 1.860 | 1.740 | 1.830 | 43,000 | +0.04(+2.23%) |
Apr 08, 2020 | 1.840 | 1.870 | 1.760 | 1.790 | 51,739 | +0.02(+1.13%) |
Apr 07, 2020 | 1.760 | 1.880 | 1.700 | 1.770 | 60,048 | +0.04(+2.31%) |
Apr 06, 2020 | 1.670 | 1.800 | 1.670 | 1.730 | 76,853 | +0.10(+6.13%) |
Apr 03, 2020 | 1.690 | 1.760 | 1.600 | 1.630 | 39,400 | -0.05(-2.98%) |
Apr 02, 2020 | 1.610 | 1.710 | 1.600 | 1.680 | 57,758 | +0.04(+2.44%) |