Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.070 | 6.360 | 6.070 | 6.310 | 44,221 | +0.21(+3.44%) |
Jun 29, 2020 | 6.450 | 6.670 | 6.020 | 6.100 | 78,746 | -0.33(-5.13%) |
Jun 26, 2020 | 7.360 | 7.360 | 6.430 | 6.430 | 76,900 | -0.83(-11.43%) |
Jun 25, 2020 | 7.040 | 7.500 | 6.700 | 7.260 | 79,412 | +0.04(+0.55%) |
Jun 24, 2020 | 7.290 | 7.800 | 6.700 | 7.220 | 161,846 | -0.04(-0.55%) |
Jun 23, 2020 | 6.610 | 7.800 | 6.420 | 7.260 | 224,234 | +0.87(+13.62%) |
Jun 22, 2020 | 7.050 | 7.050 | 6.310 | 6.390 | 90,064 | -0.78(-10.88%) |
Jun 19, 2020 | 7.540 | 7.790 | 6.820 | 7.170 | 139,600 | +0.14(+1.99%) |
Jun 18, 2020 | 7.080 | 7.360 | 6.600 | 7.030 | 40,166 | -0.20(-2.77%) |
Jun 17, 2020 | 6.230 | 9.100 | 6.230 | 7.230 | 445,281 | +1.12(+18.33%) |
Jun 16, 2020 | 5.730 | 6.650 | 5.730 | 6.110 | 52,834 | +0.41(+7.19%) |
Jun 15, 2020 | 5.610 | 6.043 | 5.110 | 5.700 | 51,288 | -0.25(-4.20%) |
Jun 12, 2020 | 6.310 | 7.220 | 5.700 | 5.950 | 83,100 | -1.01(-14.51%) |
Jun 11, 2020 | 6.510 | 7.272 | 6.000 | 6.960 | 124,783 | -0.54(-7.20%) |
Jun 10, 2020 | 4.950 | 12.10 | 4.790 | 7.500 | 1,147,917 | +2.55(+51.52%) |
Jun 09, 2020 | 4.650 | 4.980 | 4.650 | 4.950 | 1,463 | -0.01(-0.30%) |
Jun 08, 2020 | 4.740 | 5.030 | 4.740 | 4.965 | 5,880 | +0.33(+7.24%) |
Jun 05, 2020 | 4.780 | 4.910 | 4.630 | 4.630 | 6,900 | -0.17(-3.54%) |
Jun 04, 2020 | 4.710 | 4.970 | 4.580 | 4.800 | 15,181 | +0.10(+2.13%) |
Jun 03, 2020 | 4.890 | 4.890 | 4.600 | 4.700 | 4,478 | +0.03(+0.59%) |
Jun 02, 2020 | 4.500 | 4.770 | 4.500 | 4.673 | 5,671 | +0.17(+3.83%) |
Jun 01, 2020 | 5.280 | 5.360 | 4.413 | 4.500 | 37,127 | -0.75(-14.29%) |
May 29, 2020 | 5.220 | 5.770 | 5.095 | 5.250 | 49,400 | +0.20(+3.96%) |
May 28, 2020 | 4.770 | 5.180 | 4.770 | 5.050 | 17,953 | +0.28(+5.87%) |
May 27, 2020 | 4.820 | 5.050 | 4.700 | 4.770 | 4,089 | +0.14(+3.10%) |
May 26, 2020 | 4.250 | 4.690 | 4.250 | 4.627 | 19,019 | +0.38(+8.87%) |
May 22, 2020 | 4.360 | 4.420 | 4.250 | 4.250 | 3,600 | -0.20(-4.49%) |
May 21, 2020 | 4.420 | 4.560 | 4.408 | 4.450 | 1,608 | -0.17(-3.68%) |
May 20, 2020 | 4.303 | 4.950 | 4.221 | 4.620 | 57,380 | +0.45(+10.79%) |
May 19, 2020 | 4.130 | 4.335 | 4.130 | 4.170 | 3,298 | -0.07(-1.65%) |
May 18, 2020 | 4.410 | 4.410 | 4.190 | 4.240 | 4,497 | -0.09(-2.06%) |
May 15, 2020 | 4.329 | 4.329 | 4.329 | 4.329 | 600 | -0.05(-1.16%) |
May 14, 2020 | 4.310 | 4.380 | 4.130 | 4.380 | 7,047 | -0.00(-0.11%) |
May 13, 2020 | 4.899 | 4.899 | 4.260 | 4.385 | 20,808 | -0.46(-9.59%) |
May 12, 2020 | 4.540 | 5.230 | 4.540 | 4.850 | 29,087 | +0.31(+6.83%) |
May 11, 2020 | 4.730 | 4.730 | 4.510 | 4.540 | 1,373 | -0.20(-4.29%) |
May 08, 2020 | 4.665 | 4.760 | 4.665 | 4.743 | 1,100 | +0.03(+0.71%) |
May 07, 2020 | 4.810 | 4.827 | 4.550 | 4.710 | 6,732 | -0.01(-0.21%) |
May 06, 2020 | 4.520 | 4.960 | 4.520 | 4.720 | 3,564 | +0.19(+4.19%) |
May 05, 2020 | 4.550 | 4.760 | 4.530 | 4.530 | 6,299 | -0.02(-0.44%) |
May 04, 2020 | 4.500 | 4.550 | 4.500 | 4.550 | 1,960 | -0.12(-2.57%) |
May 01, 2020 | 4.560 | 4.797 | 4.500 | 4.670 | 11,200 | -0.02(-0.43%) |
Apr 30, 2020 | 4.700 | 4.700 | 4.615 | 4.690 | 1,962 | +0.10(+2.18%) |
Apr 29, 2020 | 4.750 | 4.900 | 4.590 | 4.590 | 6,443 | -0.02(-0.43%) |
Apr 28, 2020 | 4.550 | 4.900 | 4.550 | 4.610 | 9,737 | -0.03(-0.65%) |
Apr 27, 2020 | 5.000 | 5.000 | 4.168 | 4.640 | 28,020 | -0.40(-7.94%) |
Apr 24, 2020 | 5.270 | 5.600 | 4.980 | 5.040 | 10,100 | -0.35(-6.49%) |
Apr 23, 2020 | 5.740 | 5.740 | 5.120 | 5.390 | 24,401 | -0.46(-7.86%) |
Apr 22, 2020 | 6.050 | 6.500 | 5.510 | 5.850 | 33,008 | +0.09(+1.56%) |
Apr 21, 2020 | 5.390 | 5.980 | 4.940 | 5.760 | 90,729 | +0.43(+7.99%) |
Apr 20, 2020 | 4.550 | 5.550 | 4.400 | 5.334 | 43,506 | +0.78(+17.23%) |
Apr 17, 2020 | 4.312 | 4.720 | 4.312 | 4.550 | 5,200 | +0.47(+11.52%) |
Apr 16, 2020 | 4.130 | 4.270 | 3.950 | 4.080 | 9,728 | -0.05(-1.21%) |
Apr 15, 2020 | 4.100 | 4.530 | 4.100 | 4.130 | 1,067 | -0.15(-3.50%) |
Apr 14, 2020 | 4.020 | 4.740 | 4.020 | 4.280 | 9,237 | -0.24(-5.31%) |
Apr 13, 2020 | 4.840 | 5.190 | 4.000 | 4.520 | 33,062 | -0.50(-9.96%) |
Apr 09, 2020 | 5.405 | 5.405 | 4.570 | 5.020 | 7,700 | +0.15(+3.08%) |
Apr 08, 2020 | 4.585 | 4.940 | 4.585 | 4.870 | 1,084 | +0.18(+3.91%) |
Apr 07, 2020 | 5.000 | 5.500 | 4.534 | 4.687 | 23,417 | -0.27(-5.51%) |
Apr 06, 2020 | 5.200 | 5.250 | 4.600 | 4.960 | 11,880 | +0.15(+3.12%) |
Apr 03, 2020 | 4.588 | 4.960 | 4.100 | 4.810 | 28,600 | +0.20(+4.45%) |
Apr 02, 2020 | 4.364 | 4.711 | 4.364 | 4.605 | 3,419 | +0.27(+6.11%) |