Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.910 | 9.270 | 8.760 | 9.000 | 320,681 | +0.10(+1.12%) |
Jun 29, 2020 | 9.700 | 9.770 | 8.580 | 8.900 | 486,716 | -0.63(-6.61%) |
Jun 26, 2020 | 10.32 | 10.49 | 9.110 | 9.530 | 2,168,300 | -0.67(-6.57%) |
Jun 25, 2020 | 10.33 | 10.73 | 10.09 | 10.20 | 549,889 | -0.05(-0.49%) |
Jun 24, 2020 | 10.60 | 10.74 | 9.310 | 10.25 | 607,784 | -0.34(-3.21%) |
Jun 23, 2020 | 10.69 | 11.06 | 10.52 | 10.59 | 424,188 | +0.09(+0.86%) |
Jun 22, 2020 | 11.03 | 11.25 | 10.14 | 10.50 | 879,835 | -0.25(-2.33%) |
Jun 19, 2020 | 10.41 | 10.93 | 9.850 | 10.75 | 966,200 | +0.50(+4.88%) |
Jun 18, 2020 | 9.520 | 10.44 | 9.170 | 10.25 | 610,354 | +0.72(+7.56%) |
Jun 17, 2020 | 9.300 | 10.39 | 9.300 | 9.530 | 547,260 | +0.23(+2.47%) |
Jun 16, 2020 | 9.280 | 9.300 | 8.990 | 9.300 | 312,919 | +0.42(+4.73%) |
Jun 15, 2020 | 8.120 | 9.350 | 8.110 | 8.880 | 361,471 | +0.51(+6.09%) |
Jun 12, 2020 | 8.360 | 8.626 | 8.015 | 8.370 | 219,000 | +0.34(+4.23%) |
Jun 11, 2020 | 8.660 | 8.930 | 8.000 | 8.030 | 323,660 | -1.02(-11.27%) |
Jun 10, 2020 | 9.140 | 9.380 | 8.845 | 9.050 | 280,064 | -0.04(-0.44%) |
Jun 09, 2020 | 8.740 | 9.320 | 8.550 | 9.090 | 214,520 | +0.31(+3.53%) |
Jun 08, 2020 | 8.960 | 9.340 | 8.010 | 8.780 | 486,972 | -0.09(-1.01%) |
Jun 05, 2020 | 9.650 | 9.840 | 8.630 | 8.870 | 404,000 | -0.49(-5.24%) |
Jun 04, 2020 | 9.120 | 9.570 | 8.800 | 9.360 | 657,318 | +0.38(+4.23%) |
Jun 03, 2020 | 9.270 | 9.640 | 8.810 | 8.980 | 506,180 | -0.08(-0.88%) |
Jun 02, 2020 | 8.620 | 9.380 | 8.510 | 9.060 | 404,557 | +0.46(+5.35%) |
Jun 01, 2020 | 8.740 | 8.860 | 8.320 | 8.600 | 212,181 | -0.08(-0.92%) |
May 29, 2020 | 8.900 | 9.190 | 8.194 | 8.680 | 416,400 | -0.21(-2.36%) |
May 28, 2020 | 7.950 | 9.100 | 7.950 | 8.890 | 690,415 | +1.19(+15.45%) |
May 27, 2020 | 7.950 | 7.950 | 6.800 | 7.700 | 465,799 | -0.34(-4.23%) |
May 26, 2020 | 8.530 | 8.950 | 7.900 | 8.040 | 482,507 | -0.13(-1.59%) |
May 22, 2020 | 8.350 | 8.470 | 7.785 | 8.170 | 473,900 | -0.16(-1.92%) |
May 21, 2020 | 7.540 | 9.200 | 7.540 | 8.330 | 1,141,396 | +0.85(+11.36%) |
May 20, 2020 | 7.300 | 7.680 | 7.160 | 7.480 | 306,174 | +0.21(+2.89%) |
May 19, 2020 | 7.420 | 7.740 | 7.010 | 7.270 | 360,626 | -0.04(-0.55%) |
May 18, 2020 | 7.690 | 7.800 | 6.700 | 7.310 | 766,317 | -0.06(-0.81%) |
May 15, 2020 | 6.810 | 7.450 | 6.550 | 7.370 | 851,400 | +0.60(+8.86%) |
May 14, 2020 | 6.070 | 7.230 | 5.910 | 6.770 | 735,450 | +0.67(+10.98%) |
May 13, 2020 | 5.600 | 6.220 | 5.554 | 6.100 | 733,835 | -0.47(-7.15%) |
May 12, 2020 | 5.600 | 6.740 | 5.470 | 6.570 | 287,973 | +1.07(+19.45%) |
May 11, 2020 | 5.600 | 5.646 | 5.340 | 5.500 | 103,477 | -0.10(-1.79%) |
May 08, 2020 | 5.560 | 5.860 | 5.340 | 5.600 | 120,700 | +0.14(+2.56%) |
May 07, 2020 | 5.610 | 5.737 | 5.280 | 5.460 | 79,635 | +0.05(+0.92%) |
May 06, 2020 | 5.360 | 5.850 | 5.321 | 5.410 | 184,365 | +0.07(+1.31%) |
May 05, 2020 | 5.140 | 5.350 | 5.060 | 5.340 | 100,709 | +0.28(+5.53%) |
May 04, 2020 | 5.240 | 5.240 | 5.050 | 5.060 | 49,878 | -0.17(-3.25%) |
May 01, 2020 | 5.050 | 5.250 | 4.690 | 5.230 | 145,200 | -0.09(-1.69%) |
Apr 30, 2020 | 5.750 | 5.760 | 5.250 | 5.320 | 93,228 | -0.44(-7.64%) |
Apr 29, 2020 | 5.150 | 6.110 | 5.060 | 5.760 | 593,239 | +0.71(+14.06%) |
Apr 28, 2020 | 5.230 | 5.300 | 4.800 | 5.050 | 54,067 | -0.15(-2.88%) |
Apr 27, 2020 | 4.550 | 5.250 | 4.529 | 5.200 | 100,966 | +0.74(+16.59%) |
Apr 24, 2020 | 4.620 | 4.660 | 4.200 | 4.460 | 65,700 | -0.04(-0.89%) |
Apr 23, 2020 | 4.420 | 4.700 | 4.220 | 4.500 | 50,041 | +0.12(+2.74%) |
Apr 22, 2020 | 4.240 | 4.380 | 4.000 | 4.380 | 47,217 | +0.29(+7.09%) |
Apr 21, 2020 | 4.100 | 4.250 | 3.930 | 4.090 | 32,796 | +0.01(+0.25%) |
Apr 20, 2020 | 4.080 | 4.140 | 3.820 | 4.080 | 62,058 | +0.07(+1.75%) |
Apr 17, 2020 | 4.160 | 4.180 | 3.900 | 4.010 | 26,200 | +0.04(+1.01%) |
Apr 16, 2020 | 4.170 | 4.220 | 3.900 | 3.970 | 56,275 | -0.05(-1.24%) |
Apr 15, 2020 | 4.310 | 4.310 | 3.900 | 4.020 | 30,913 | -0.27(-6.29%) |
Apr 14, 2020 | 4.200 | 4.600 | 4.200 | 4.290 | 68,849 | +0.10(+2.39%) |
Apr 13, 2020 | 4.050 | 4.200 | 3.870 | 4.190 | 36,235 | +0.19(+4.75%) |
Apr 09, 2020 | 4.000 | 4.200 | 3.900 | 4.000 | 30,200 | +0.00(+0.00%) |
Apr 08, 2020 | 3.970 | 4.231 | 3.890 | 4.000 | 16,232 | +0.04(+0.88%) |
Apr 07, 2020 | 3.900 | 4.260 | 3.680 | 3.965 | 88,878 | +0.15(+4.07%) |
Apr 06, 2020 | 3.540 | 3.890 | 3.340 | 3.810 | 29,329 | +0.11(+2.97%) |
Apr 03, 2020 | 3.450 | 3.700 | 3.150 | 3.700 | 17,700 | +0.25(+7.25%) |
Apr 02, 2020 | 3.330 | 3.590 | 3.110 | 3.450 | 39,938 | +0.00(+0.00%) |