Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.270 | 8.340 | 7.740 | 8.210 | 33,746,092 | +0.22(+2.75%) |
Jun 29, 2020 | 7.070 | 8.260 | 7.060 | 7.990 | 46,883,048 | +1.16(+16.98%) |
Jun 26, 2020 | 7.250 | 7.280 | 6.620 | 6.830 | 29,148,100 | -0.52(-7.07%) |
Jun 25, 2020 | 7.430 | 7.530 | 7.070 | 7.350 | 33,428,776 | -0.22(-2.91%) |
Jun 24, 2020 | 7.250 | 7.810 | 6.910 | 7.570 | 87,091,648 | +1.14(+17.73%) |
Jun 23, 2020 | 6.030 | 7.030 | 5.970 | 6.430 | 69,131,000 | +0.86(+15.44%) |
Jun 22, 2020 | 5.470 | 5.610 | 5.390 | 5.570 | 9,007,052 | +0.09(+1.64%) |
Jun 19, 2020 | 5.440 | 5.635 | 5.350 | 5.480 | 14,987,000 | +0.09(+1.67%) |
Jun 18, 2020 | 5.160 | 5.450 | 5.120 | 5.390 | 8,177,961 | +0.10(+1.89%) |
Jun 17, 2020 | 5.490 | 5.510 | 5.250 | 5.290 | 10,313,564 | -0.16(-2.94%) |
Jun 16, 2020 | 5.480 | 5.610 | 5.270 | 5.450 | 14,724,752 | +0.24(+4.61%) |
Jun 15, 2020 | 4.950 | 5.270 | 4.830 | 5.210 | 11,289,970 | +0.15(+2.96%) |
Jun 12, 2020 | 5.160 | 5.360 | 4.880 | 5.060 | 15,587,300 | +0.31(+6.53%) |
Jun 11, 2020 | 5.430 | 5.430 | 4.720 | 4.750 | 25,588,756 | -0.91(-16.08%) |
Jun 10, 2020 | 5.290 | 5.970 | 5.190 | 5.660 | 39,372,320 | +0.57(+11.20%) |
Jun 09, 2020 | 5.150 | 5.320 | 5.070 | 5.090 | 13,106,455 | -0.19(-3.60%) |
Jun 08, 2020 | 5.000 | 5.300 | 4.930 | 5.280 | 18,095,856 | +0.40(+8.20%) |
Jun 05, 2020 | 5.050 | 5.100 | 4.750 | 4.880 | 24,537,100 | -0.12(-2.40%) |
Jun 04, 2020 | 4.250 | 5.000 | 4.210 | 5.000 | 33,010,336 | +0.83(+19.90%) |
Jun 03, 2020 | 4.170 | 4.200 | 4.120 | 4.170 | 7,557,730 | +0.02(+0.48%) |
Jun 02, 2020 | 4.300 | 4.310 | 4.110 | 4.150 | 11,974,202 | -0.13(-3.04%) |
Jun 01, 2020 | 4.110 | 4.340 | 4.110 | 4.280 | 10,014,920 | +0.07(+1.66%) |
May 29, 2020 | 4.270 | 4.280 | 4.090 | 4.210 | 11,847,900 | -0.03(-0.71%) |
May 28, 2020 | 4.290 | 4.510 | 4.220 | 4.240 | 14,082,194 | -0.09(-2.08%) |
May 27, 2020 | 4.280 | 4.380 | 4.030 | 4.330 | 13,744,653 | +0.11(+2.61%) |
May 26, 2020 | 4.200 | 4.390 | 4.180 | 4.220 | 13,343,633 | +0.11(+2.68%) |
May 22, 2020 | 4.170 | 4.170 | 4.050 | 4.110 | 4,939,500 | -0.06(-1.44%) |
May 21, 2020 | 4.200 | 4.260 | 4.090 | 4.170 | 6,880,259 | -0.05(-1.18%) |
May 20, 2020 | 4.260 | 4.340 | 4.180 | 4.220 | 6,977,512 | +0.06(+1.44%) |
May 19, 2020 | 4.150 | 4.370 | 4.140 | 4.160 | 8,742,971 | -0.01(-0.24%) |
May 18, 2020 | 4.230 | 4.250 | 4.120 | 4.170 | 7,486,482 | +0.09(+2.21%) |
May 15, 2020 | 4.000 | 4.120 | 3.860 | 4.080 | 6,831,300 | +0.02(+0.49%) |
May 14, 2020 | 4.060 | 4.070 | 3.800 | 4.060 | 17,036,532 | -0.05(-1.22%) |
May 13, 2020 | 4.250 | 4.440 | 3.970 | 4.110 | 16,995,674 | -0.17(-3.97%) |
May 12, 2020 | 4.370 | 4.540 | 4.260 | 4.280 | 9,232,457 | -0.03(-0.70%) |
May 11, 2020 | 4.450 | 4.510 | 4.300 | 4.310 | 9,183,322 | -0.24(-5.27%) |
May 08, 2020 | 4.390 | 4.570 | 4.230 | 4.550 | 9,152,200 | +0.18(+4.12%) |
May 07, 2020 | 4.190 | 4.370 | 4.180 | 4.370 | 8,862,926 | +0.20(+4.80%) |
May 06, 2020 | 4.210 | 4.250 | 4.100 | 4.170 | 6,279,408 | +0.00(+0.00%) |
May 05, 2020 | 4.200 | 4.350 | 4.110 | 4.170 | 6,664,575 | +0.08(+1.96%) |
May 04, 2020 | 3.910 | 4.130 | 3.890 | 4.090 | 7,135,001 | +0.17(+4.34%) |
May 01, 2020 | 4.110 | 4.158 | 3.790 | 3.920 | 10,378,400 | -0.26(-6.22%) |
Apr 30, 2020 | 4.360 | 4.400 | 4.180 | 4.180 | 7,978,373 | -0.24(-5.43%) |
Apr 29, 2020 | 4.480 | 4.500 | 4.370 | 4.420 | 6,063,969 | -0.02(-0.45%) |
Apr 28, 2020 | 4.550 | 4.600 | 4.330 | 4.440 | 6,704,100 | -0.06(-1.33%) |
Apr 27, 2020 | 4.440 | 4.580 | 4.430 | 4.500 | 6,489,086 | +0.10(+2.27%) |
Apr 24, 2020 | 4.320 | 4.400 | 4.240 | 4.400 | 5,158,400 | +0.10(+2.33%) |
Apr 23, 2020 | 4.350 | 4.440 | 4.260 | 4.300 | 6,478,538 | -0.03(-0.69%) |
Apr 22, 2020 | 4.330 | 4.420 | 4.270 | 4.330 | 7,169,590 | +0.11(+2.61%) |
Apr 21, 2020 | 4.340 | 4.390 | 4.140 | 4.220 | 8,788,258 | -0.20(-4.52%) |
Apr 20, 2020 | 4.430 | 4.590 | 4.370 | 4.420 | 10,440,512 | -0.10(-2.21%) |
Apr 17, 2020 | 4.690 | 4.745 | 4.350 | 4.520 | 12,209,100 | +0.03(+0.67%) |
Apr 16, 2020 | 4.220 | 4.570 | 4.160 | 4.490 | 13,156,150 | +0.31(+7.42%) |
Apr 15, 2020 | 4.200 | 4.210 | 3.940 | 4.180 | 9,551,546 | -0.09(-2.11%) |
Apr 14, 2020 | 4.200 | 4.340 | 4.140 | 4.270 | 11,021,677 | +0.15(+3.64%) |
Apr 13, 2020 | 3.800 | 4.120 | 3.700 | 4.120 | 11,523,953 | +0.30(+7.85%) |
Apr 09, 2020 | 3.940 | 4.020 | 3.770 | 3.820 | 10,718,700 | +0.00(+0.00%) |
Apr 08, 2020 | 3.690 | 3.930 | 3.660 | 3.820 | 11,842,952 | +0.17(+4.66%) |
Apr 07, 2020 | 3.850 | 3.860 | 3.630 | 3.650 | 11,640,905 | -0.04(-1.08%) |
Apr 06, 2020 | 3.500 | 3.700 | 3.470 | 3.690 | 11,663,156 | +0.34(+10.15%) |
Apr 03, 2020 | 3.380 | 3.470 | 3.300 | 3.350 | 9,543,000 | -0.05(-1.47%) |
Apr 02, 2020 | 3.260 | 3.540 | 3.260 | 3.400 | 8,411,465 | +0.09(+2.72%) |