Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.539 | 7.947 | 7.301 | 7.928 | 1,596,602 | +0.32(+4.25%) |
Jun 29, 2020 | 7.082 | 7.814 | 7.044 | 7.605 | 1,561,919 | +0.39(+5.40%) |
Jun 26, 2020 | 7.539 | 7.615 | 6.797 | 7.215 | 1,642,036 | -0.36(-4.77%) |
Jun 25, 2020 | 7.282 | 7.653 | 7.130 | 7.577 | 792,233 | +0.09(+1.14%) |
Jun 24, 2020 | 7.776 | 7.795 | 7.206 | 7.491 | 785,672 | -0.54(-6.75%) |
Jun 23, 2020 | 7.881 | 8.138 | 7.510 | 8.033 | 979,392 | +0.34(+4.45%) |
Jun 22, 2020 | 7.472 | 7.757 | 7.320 | 7.691 | 829,695 | +0.10(+1.25%) |
Jun 19, 2020 | 8.223 | 8.337 | 7.472 | 7.596 | 2,134,226 | -0.49(-6.11%) |
Jun 18, 2020 | 7.852 | 8.204 | 7.719 | 8.090 | 983,541 | -0.02(-0.23%) |
Jun 17, 2020 | 8.765 | 8.765 | 7.905 | 8.109 | 1,017,410 | -0.68(-7.78%) |
Jun 16, 2020 | 8.965 | 8.974 | 8.261 | 8.793 | 1,380,600 | +0.63(+7.68%) |
Jun 15, 2020 | 6.940 | 8.394 | 6.750 | 8.166 | 1,716,787 | +0.82(+11.13%) |
Jun 12, 2020 | 7.814 | 7.900 | 7.044 | 7.349 | 1,613,424 | +0.25(+3.48%) |
Jun 11, 2020 | 7.558 | 7.567 | 6.864 | 7.101 | 1,237,390 | -1.24(-14.82%) |
Jun 10, 2020 | 9.460 | 9.460 | 8.281 | 8.337 | 1,682,923 | -1.20(-12.56%) |
Jun 09, 2020 | 9.752 | 10.06 | 9.403 | 9.535 | 1,098,218 | -0.71(-6.91%) |
Jun 08, 2020 | 9.648 | 10.46 | 9.516 | 10.24 | 1,875,252 | +0.63(+6.58%) |
Jun 05, 2020 | 10.11 | 10.85 | 9.393 | 9.610 | 2,100,472 | +0.66(+7.38%) |
Jun 04, 2020 | 8.026 | 9.158 | 8.017 | 8.950 | 1,815,834 | +0.90(+11.12%) |
Jun 03, 2020 | 7.639 | 8.299 | 7.639 | 8.054 | 1,516,144 | +0.61(+8.24%) |
Jun 02, 2020 | 7.253 | 7.517 | 7.036 | 7.441 | 772,519 | +0.39(+5.48%) |
Jun 01, 2020 | 6.781 | 7.328 | 6.668 | 7.055 | 1,230,154 | +0.29(+4.32%) |
May 29, 2020 | 7.073 | 7.253 | 6.668 | 6.762 | 1,728,197 | -0.48(-6.64%) |
May 28, 2020 | 7.922 | 8.017 | 7.215 | 7.243 | 1,277,249 | -0.59(-7.58%) |
May 27, 2020 | 7.281 | 7.866 | 6.913 | 7.837 | 1,673,961 | +0.87(+12.45%) |
May 26, 2020 | 6.762 | 7.168 | 6.649 | 6.970 | 1,328,575 | +0.58(+9.16%) |
May 22, 2020 | 6.385 | 6.517 | 6.064 | 6.385 | 1,492,491 | -0.04(-0.59%) |
May 21, 2020 | 6.281 | 6.545 | 6.093 | 6.423 | 2,222,770 | +0.22(+3.50%) |
May 20, 2020 | 6.470 | 6.715 | 6.064 | 6.206 | 1,269,898 | +0.01(+0.15%) |
May 19, 2020 | 6.432 | 6.564 | 5.989 | 6.196 | 891,749 | -0.27(-4.23%) |
May 18, 2020 | 6.093 | 6.545 | 5.998 | 6.470 | 1,338,871 | +0.91(+16.27%) |
May 15, 2020 | 5.470 | 5.753 | 5.159 | 5.564 | 1,025,849 | -0.01(-0.17%) |
May 14, 2020 | 5.348 | 5.946 | 5.046 | 5.574 | 1,341,356 | +0.03(+0.51%) |
May 13, 2020 | 6.291 | 6.291 | 5.470 | 5.546 | 1,641,301 | -0.88(-13.66%) |
May 12, 2020 | 6.479 | 6.960 | 6.328 | 6.423 | 996,885 | -0.05(-0.73%) |
May 11, 2020 | 6.687 | 6.743 | 6.140 | 6.470 | 805,687 | -0.41(-6.03%) |
May 08, 2020 | 6.206 | 6.998 | 6.187 | 6.885 | 775,085 | +0.81(+13.35%) |
May 07, 2020 | 5.810 | 6.442 | 5.810 | 6.074 | 1,188,164 | +0.34(+5.92%) |
May 06, 2020 | 6.234 | 6.496 | 5.668 | 5.734 | 827,959 | -0.45(-7.32%) |
May 05, 2020 | 6.875 | 7.319 | 6.140 | 6.187 | 1,397,751 | -0.47(-7.08%) |
May 04, 2020 | 6.621 | 7.121 | 6.281 | 6.658 | 775,618 | -0.25(-3.55%) |
May 01, 2020 | 7.187 | 7.587 | 6.508 | 6.904 | 1,260,813 | -0.75(-9.74%) |
Apr 30, 2020 | 7.451 | 7.833 | 7.081 | 7.649 | 1,577,724 | -0.35(-4.36%) |
Apr 29, 2020 | 6.262 | 8.064 | 6.262 | 7.998 | 2,144,708 | +2.04(+34.18%) |
Apr 28, 2020 | 5.762 | 6.206 | 5.715 | 5.961 | 1,372,775 | +0.26(+4.64%) |
Apr 27, 2020 | 5.215 | 5.828 | 5.171 | 5.696 | 1,291,947 | +0.47(+9.03%) |
Apr 24, 2020 | 4.848 | 5.366 | 4.848 | 5.225 | 936,358 | +0.39(+7.99%) |
Apr 23, 2020 | 4.763 | 5.065 | 4.659 | 4.838 | 1,012,272 | +0.03(+0.59%) |
Apr 22, 2020 | 5.187 | 5.353 | 4.772 | 4.810 | 1,110,546 | -0.12(-2.49%) |
Apr 21, 2020 | 5.168 | 5.409 | 4.857 | 4.933 | 1,123,837 | -0.40(-7.43%) |
Apr 20, 2020 | 5.083 | 5.564 | 4.933 | 5.329 | 915,261 | +0.01(+0.18%) |
Apr 17, 2020 | 5.281 | 5.649 | 5.079 | 5.319 | 987,889 | +0.42(+8.67%) |
Apr 16, 2020 | 5.668 | 5.781 | 4.791 | 4.895 | 1,199,636 | -0.77(-13.64%) |
Apr 15, 2020 | 5.659 | 5.932 | 5.376 | 5.668 | 1,085,936 | -0.43(-7.11%) |
Apr 14, 2020 | 5.517 | 6.512 | 5.470 | 6.102 | 2,582,753 | +0.71(+13.11%) |
Apr 13, 2020 | 5.385 | 5.630 | 4.961 | 5.395 | 1,400,136 | +0.23(+4.38%) |
Apr 09, 2020 | 5.630 | 6.050 | 5.046 | 5.168 | 2,046,714 | -0.40(-7.12%) |
Apr 08, 2020 | 5.366 | 6.078 | 5.319 | 5.564 | 2,133,611 | +0.32(+6.12%) |
Apr 07, 2020 | 4.367 | 6.489 | 4.367 | 5.244 | 3,708,970 | +1.27(+32.07%) |
Apr 06, 2020 | 3.320 | 4.018 | 3.306 | 3.971 | 1,388,715 | +0.79(+24.93%) |
Apr 03, 2020 | 3.471 | 3.603 | 3.032 | 3.178 | 1,414,876 | -0.20(-5.87%) |
Apr 02, 2020 | 3.848 | 3.971 | 3.301 | 3.376 | 1,377,764 | -0.22(-6.04%) |