Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.080 | 11.06 | 9.050 | 10.88 | 20,993,058 | +2.66(+32.36%) |
Jun 29, 2020 | 7.940 | 8.460 | 7.710 | 8.220 | 3,312,208 | +0.44(+5.66%) |
Jun 26, 2020 | 8.420 | 8.610 | 7.770 | 7.780 | 6,927,700 | -0.68(-8.04%) |
Jun 25, 2020 | 8.900 | 9.030 | 8.380 | 8.460 | 2,756,368 | -0.54(-6.00%) |
Jun 24, 2020 | 8.970 | 9.210 | 8.780 | 9.000 | 2,204,881 | -0.02(-0.22%) |
Jun 23, 2020 | 9.330 | 9.570 | 9.010 | 9.020 | 3,327,445 | -0.05(-0.55%) |
Jun 22, 2020 | 9.510 | 9.640 | 8.840 | 9.070 | 2,828,414 | -0.36(-3.82%) |
Jun 19, 2020 | 9.370 | 9.910 | 9.140 | 9.430 | 3,865,100 | +0.34(+3.74%) |
Jun 18, 2020 | 8.680 | 9.590 | 8.650 | 9.090 | 3,404,753 | +0.28(+3.18%) |
Jun 17, 2020 | 9.300 | 9.490 | 8.770 | 8.810 | 2,260,291 | -0.30(-3.29%) |
Jun 16, 2020 | 9.650 | 9.650 | 8.850 | 9.110 | 2,211,136 | +0.06(+0.66%) |
Jun 15, 2020 | 8.500 | 9.300 | 8.400 | 9.050 | 2,317,933 | +0.26(+2.96%) |
Jun 12, 2020 | 9.170 | 9.600 | 8.540 | 8.790 | 3,131,900 | +0.10(+1.15%) |
Jun 11, 2020 | 9.260 | 9.560 | 8.600 | 8.690 | 4,918,333 | -1.58(-15.38%) |
Jun 10, 2020 | 8.500 | 10.50 | 8.460 | 10.27 | 9,644,018 | +1.87(+22.26%) |
Jun 09, 2020 | 8.450 | 8.680 | 8.170 | 8.400 | 1,883,491 | -0.17(-1.98%) |
Jun 08, 2020 | 8.390 | 8.605 | 7.980 | 8.570 | 3,019,952 | +0.43(+5.28%) |
Jun 05, 2020 | 8.150 | 8.390 | 7.980 | 8.140 | 2,933,800 | +0.14(+1.75%) |
Jun 04, 2020 | 7.940 | 8.110 | 7.800 | 8.000 | 2,267,601 | +0.23(+2.96%) |
Jun 03, 2020 | 8.000 | 8.160 | 7.760 | 7.770 | 1,888,527 | -0.21(-2.63%) |
Jun 02, 2020 | 8.400 | 8.475 | 7.800 | 7.980 | 2,428,551 | -0.42(-5.00%) |
Jun 01, 2020 | 8.020 | 8.570 | 7.960 | 8.400 | 2,260,468 | +0.37(+4.61%) |
May 29, 2020 | 8.020 | 8.280 | 7.820 | 8.030 | 2,247,500 | -0.04(-0.50%) |
May 28, 2020 | 8.290 | 8.480 | 8.020 | 8.070 | 1,806,105 | -0.27(-3.24%) |
May 27, 2020 | 8.300 | 8.350 | 7.760 | 8.340 | 1,903,681 | +0.19(+2.33%) |
May 26, 2020 | 8.230 | 8.380 | 8.010 | 8.150 | 1,964,261 | +0.23(+2.90%) |
May 22, 2020 | 8.000 | 8.000 | 7.670 | 7.920 | 825,700 | -0.01(-0.13%) |
May 21, 2020 | 7.900 | 8.050 | 7.640 | 7.930 | 1,187,761 | -0.07(-0.88%) |
May 20, 2020 | 8.290 | 8.540 | 7.970 | 8.000 | 1,996,923 | -0.27(-3.26%) |
May 19, 2020 | 8.220 | 8.600 | 8.200 | 8.270 | 2,038,037 | -0.07(-0.84%) |
May 18, 2020 | 8.490 | 8.650 | 7.920 | 8.340 | 2,944,479 | +0.31(+3.86%) |
May 15, 2020 | 8.010 | 8.310 | 7.875 | 8.030 | 2,091,600 | +0.00(+0.00%) |
May 14, 2020 | 7.610 | 8.190 | 7.250 | 8.030 | 2,367,884 | +0.18(+2.29%) |
May 13, 2020 | 8.790 | 8.790 | 7.590 | 7.850 | 2,623,299 | -0.73(-8.51%) |
May 12, 2020 | 8.700 | 9.430 | 8.520 | 8.580 | 3,539,700 | +0.19(+2.26%) |
May 11, 2020 | 8.140 | 8.700 | 7.980 | 8.390 | 2,353,798 | +0.09(+1.08%) |
May 08, 2020 | 7.850 | 8.440 | 7.740 | 8.300 | 2,458,200 | +0.45(+5.73%) |
May 07, 2020 | 8.050 | 8.100 | 7.330 | 7.850 | 2,898,593 | -0.03(-0.38%) |
May 06, 2020 | 7.400 | 7.950 | 7.290 | 7.880 | 1,885,274 | +0.54(+7.36%) |
May 05, 2020 | 7.580 | 7.630 | 7.270 | 7.340 | 1,474,041 | +0.13(+1.80%) |
May 04, 2020 | 7.100 | 7.590 | 6.930 | 7.210 | 1,697,904 | -0.14(-1.90%) |
May 01, 2020 | 7.500 | 7.570 | 7.000 | 7.350 | 2,228,000 | -0.32(-4.17%) |
Apr 30, 2020 | 7.900 | 8.260 | 7.510 | 7.670 | 2,378,619 | -0.31(-3.88%) |
Apr 29, 2020 | 8.220 | 8.540 | 7.930 | 7.980 | 3,144,745 | +0.26(+3.37%) |
Apr 28, 2020 | 8.700 | 8.800 | 7.630 | 7.720 | 3,356,483 | -0.75(-8.85%) |
Apr 27, 2020 | 8.440 | 8.900 | 8.250 | 8.470 | 2,643,506 | +0.19(+2.29%) |
Apr 24, 2020 | 8.080 | 8.370 | 7.900 | 8.280 | 1,596,500 | +0.36(+4.55%) |
Apr 23, 2020 | 8.100 | 8.620 | 7.810 | 7.920 | 4,187,609 | -0.03(-0.38%) |
Apr 22, 2020 | 7.000 | 8.090 | 6.950 | 7.950 | 3,946,942 | +1.18(+17.43%) |
Apr 21, 2020 | 6.550 | 7.070 | 6.530 | 6.770 | 2,163,394 | -0.03(-0.44%) |
Apr 20, 2020 | 6.530 | 7.000 | 6.530 | 6.800 | 1,665,853 | -0.03(-0.44%) |
Apr 17, 2020 | 6.850 | 6.920 | 6.530 | 6.830 | 2,303,600 | +0.06(+0.89%) |
Apr 16, 2020 | 6.810 | 6.890 | 6.410 | 6.770 | 1,782,194 | +0.07(+1.04%) |
Apr 15, 2020 | 6.760 | 7.000 | 6.430 | 6.700 | 2,262,274 | -0.60(-8.22%) |
Apr 14, 2020 | 6.200 | 7.410 | 6.120 | 7.300 | 4,164,862 | +1.36(+22.90%) |
Apr 13, 2020 | 6.160 | 6.260 | 5.810 | 5.940 | 2,136,119 | -0.20(-3.26%) |
Apr 09, 2020 | 5.990 | 6.390 | 5.710 | 6.140 | 3,864,100 | +0.28(+4.78%) |
Apr 08, 2020 | 5.340 | 5.910 | 5.150 | 5.860 | 3,078,421 | +0.77(+15.13%) |
Apr 07, 2020 | 5.520 | 5.520 | 5.050 | 5.090 | 2,475,441 | -0.15(-2.86%) |
Apr 06, 2020 | 5.070 | 5.440 | 5.000 | 5.240 | 2,193,688 | +0.45(+9.39%) |
Apr 03, 2020 | 5.000 | 5.143 | 4.600 | 4.790 | 1,764,600 | -0.17(-3.43%) |
Apr 02, 2020 | 4.590 | 5.340 | 4.560 | 4.960 | 3,523,144 | +0.50(+11.21%) |