Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.547 | 8.023 | 7.547 | 8.023 | 3,218 | +0.67(+9.13%) |
Jun 29, 2020 | 7.097 | 7.878 | 7.039 | 7.352 | 2,756 | +0.07(+0.97%) |
Jun 26, 2020 | 7.445 | 7.479 | 7.281 | 7.281 | 823 | -0.21(-2.76%) |
Jun 25, 2020 | 6.842 | 7.528 | 6.799 | 7.488 | 7,533 | +0.58(+8.36%) |
Jun 24, 2020 | 8.363 | 8.363 | 6.910 | 6.910 | 5,204 | -1.21(-14.95%) |
Jun 23, 2020 | 8.248 | 8.414 | 8.124 | 8.124 | 998 | -0.47(-5.44%) |
Jun 22, 2020 | 8.380 | 8.631 | 8.337 | 8.591 | 4,714 | -0.74(-7.94%) |
Jun 19, 2020 | 9.136 | 9.629 | 9.090 | 9.332 | 4,471 | -0.44(-4.52%) |
Jun 18, 2020 | 9.276 | 10.14 | 9.136 | 9.774 | 2,790 | -0.08(-0.86%) |
Jun 17, 2020 | 11.22 | 11.22 | 9.633 | 9.859 | 2,267 | -1.19(-10.77%) |
Jun 16, 2020 | 10.39 | 11.37 | 10.22 | 11.05 | 20,558 | +0.96(+9.52%) |
Jun 15, 2020 | 9.476 | 10.18 | 9.130 | 10.09 | 11,894 | +0.26(+2.59%) |
Jun 12, 2020 | 9.357 | 10.08 | 9.357 | 9.833 | 4,353 | +0.74(+8.13%) |
Jun 11, 2020 | 9.340 | 9.551 | 8.499 | 9.094 | 12,762 | -1.12(-10.98%) |
Jun 10, 2020 | 10.68 | 10.84 | 8.839 | 10.22 | 20,047 | -1.72(-14.39%) |
Jun 09, 2020 | 12.88 | 13.81 | 11.56 | 11.93 | 6,957 | -1.31(-9.91%) |
Jun 08, 2020 | 11.32 | 13.58 | 11.32 | 13.25 | 18,382 | +2.69(+25.48%) |
Jun 05, 2020 | 9.808 | 11.55 | 9.808 | 10.56 | 67,303 | +1.33(+14.36%) |
Jun 04, 2020 | 8.329 | 9.459 | 8.329 | 9.230 | 40,592 | +0.73(+8.60%) |
Jun 03, 2020 | 7.335 | 8.737 | 6.850 | 8.499 | 27,280 | +1.27(+17.65%) |
Jun 02, 2020 | 6.799 | 7.250 | 6.799 | 7.224 | 3,179 | +0.51(+7.59%) |
Jun 01, 2020 | 7.156 | 7.206 | 6.714 | 6.714 | 53,457 | -0.19(-2.71%) |
May 29, 2020 | 7.649 | 7.695 | 6.374 | 6.901 | 14,237 | -0.76(-9.96%) |
May 28, 2020 | 7.003 | 8.269 | 7.003 | 7.665 | 76,347 | +0.87(+12.87%) |
May 27, 2020 | 5.439 | 6.791 | 5.397 | 6.791 | 40,058 | +1.56(+29.92%) |
May 26, 2020 | 4.632 | 5.941 | 4.632 | 5.227 | 5,330 | +0.62(+13.47%) |
May 22, 2020 | 4.759 | 4.759 | 4.292 | 4.606 | 7,177 | -0.00(-0.10%) |
May 21, 2020 | 4.606 | 4.916 | 4.537 | 4.611 | 4,713 | -0.16(-3.38%) |
May 20, 2020 | 4.887 | 4.887 | 4.732 | 4.772 | 3,238 | +0.13(+2.84%) |
May 19, 2020 | 4.980 | 5.397 | 4.486 | 4.640 | 15,370 | -0.33(-6.67%) |
May 18, 2020 | 4.887 | 5.354 | 4.823 | 4.972 | 17,219 | +0.30(+6.36%) |
May 15, 2020 | 4.887 | 4.887 | 4.459 | 4.674 | 10,001 | -0.17(-3.51%) |
May 14, 2020 | 4.275 | 4.895 | 4.249 | 4.844 | 2,516 | +0.20(+4.20%) |
May 13, 2020 | 5.252 | 5.516 | 4.530 | 4.649 | 7,710 | -0.60(-11.49%) |
May 12, 2020 | 5.482 | 5.572 | 5.227 | 5.252 | 13,021 | -0.61(-10.43%) |
May 11, 2020 | 5.949 | 5.949 | 5.677 | 5.864 | 1,920 | -0.15(-2.54%) |
May 08, 2020 | 6.034 | 6.210 | 5.737 | 6.017 | 25,415 | -0.08(-1.26%) |
May 07, 2020 | 5.949 | 6.157 | 5.949 | 6.094 | 3,415 | -0.03(-0.51%) |
May 06, 2020 | 6.162 | 6.247 | 6.051 | 6.125 | 1,354 | -0.20(-3.23%) |
May 05, 2020 | 7.067 | 7.118 | 5.958 | 6.330 | 12,109 | -0.02(-0.25%) |
May 04, 2020 | 5.184 | 6.544 | 5.184 | 6.345 | 22,740 | +0.78(+14.07%) |
May 01, 2020 | 5.856 | 6.042 | 5.150 | 5.563 | 8,824 | -0.35(-5.96%) |
Apr 30, 2020 | 5.618 | 6.162 | 5.413 | 5.915 | 26,343 | +0.30(+5.29%) |
Apr 29, 2020 | 5.864 | 6.221 | 5.269 | 5.618 | 60,984 | -0.25(-4.20%) |
Apr 28, 2020 | 5.949 | 6.026 | 5.552 | 5.864 | 8,111 | -0.17(-2.82%) |
Apr 27, 2020 | 6.162 | 6.162 | 6.034 | 6.034 | 1,326 | +0.04(+0.71%) |
Apr 24, 2020 | 6.068 | 6.077 | 5.983 | 5.992 | 2,941 | -0.08(-1.40%) |
Apr 23, 2020 | 7.437 | 7.437 | 6.077 | 6.077 | 27,955 | +0.13(+2.14%) |
Apr 22, 2020 | 6.991 | 6.991 | 5.839 | 5.949 | 9,383 | -0.60(-9.21%) |
Apr 21, 2020 | 6.927 | 7.572 | 6.374 | 6.553 | 5,010 | -0.33(-4.81%) |
Apr 20, 2020 | 7.309 | 7.309 | 6.851 | 6.884 | 5,978 | -0.59(-7.95%) |
Apr 17, 2020 | 7.734 | 7.768 | 7.394 | 7.479 | 7,295 | -0.50(-6.28%) |
Apr 16, 2020 | 8.890 | 8.890 | 7.751 | 7.980 | 6,836 | -0.20(-2.39%) |
Apr 15, 2020 | 9.587 | 9.587 | 7.725 | 8.176 | 5,217 | -1.09(-11.81%) |
Apr 14, 2020 | 10.43 | 10.43 | 8.924 | 9.271 | 18,390 | -0.50(-5.14%) |
Apr 13, 2020 | 10.84 | 10.84 | 8.711 | 9.774 | 15,684 | -1.06(-9.80%) |
Apr 09, 2020 | 7.649 | 11.45 | 7.437 | 10.84 | 27,650 | +3.19(+41.67%) |
Apr 08, 2020 | 6.196 | 8.652 | 6.187 | 7.649 | 20,532 | +0.76(+11.11%) |
Apr 07, 2020 | 6.374 | 6.884 | 6.323 | 6.884 | 29,049 | +0.79(+12.97%) |
Apr 06, 2020 | 5.078 | 6.374 | 5.078 | 6.094 | 8,435 | +0.71(+13.09%) |
Apr 03, 2020 | 4.530 | 5.397 | 4.530 | 5.388 | 3,765 | -0.48(-8.12%) |
Apr 02, 2020 | 5.949 | 7.190 | 5.853 | 5.864 | 21,176 | -0.05(-0.86%) |