Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.150 | 6.568 | 6.142 | 6.344 | 471,461 | +0.14(+2.25%) |
Jun 29, 2020 | 6.258 | 6.278 | 6.049 | 6.204 | 498,896 | -0.05(-0.87%) |
Jun 26, 2020 | 6.282 | 6.375 | 5.863 | 6.258 | 869,508 | -0.09(-1.47%) |
Jun 25, 2020 | 6.382 | 6.499 | 6.274 | 6.351 | 432,840 | -0.09(-1.44%) |
Jun 24, 2020 | 6.398 | 6.584 | 6.289 | 6.444 | 475,153 | -0.04(-0.60%) |
Jun 23, 2020 | 6.553 | 6.638 | 6.359 | 6.483 | 428,137 | +0.02(+0.36%) |
Jun 22, 2020 | 6.266 | 6.475 | 6.033 | 6.460 | 749,193 | +0.18(+2.84%) |
Jun 19, 2020 | 6.514 | 6.584 | 6.227 | 6.282 | 816,897 | -0.13(-2.06%) |
Jun 18, 2020 | 6.398 | 6.553 | 6.266 | 6.413 | 315,519 | -0.05(-0.72%) |
Jun 17, 2020 | 6.863 | 6.863 | 6.421 | 6.460 | 292,936 | -0.35(-5.13%) |
Jun 16, 2020 | 6.747 | 7.042 | 6.662 | 6.809 | 433,067 | +0.38(+5.91%) |
Jun 15, 2020 | 6.584 | 6.728 | 6.274 | 6.429 | 475,305 | -0.31(-4.60%) |
Jun 12, 2020 | 7.096 | 7.150 | 6.592 | 6.739 | 378,725 | -0.13(-1.92%) |
Jun 11, 2020 | 7.010 | 7.057 | 6.871 | 6.871 | 390,565 | -0.47(-6.44%) |
Jun 10, 2020 | 8.150 | 8.150 | 7.336 | 7.344 | 322,811 | -0.95(-11.41%) |
Jun 09, 2020 | 8.306 | 8.492 | 8.150 | 8.290 | 399,793 | -0.08(-0.93%) |
Jun 08, 2020 | 8.360 | 8.577 | 8.205 | 8.368 | 350,989 | +0.09(+1.03%) |
Jun 05, 2020 | 8.298 | 8.624 | 8.213 | 8.282 | 438,816 | +0.40(+5.01%) |
Jun 04, 2020 | 7.670 | 7.980 | 7.654 | 7.887 | 369,964 | +0.10(+1.29%) |
Jun 03, 2020 | 7.499 | 7.864 | 7.499 | 7.786 | 256,546 | +0.52(+7.15%) |
Jun 02, 2020 | 7.166 | 7.390 | 7.104 | 7.266 | 380,514 | +0.20(+2.85%) |
Jun 01, 2020 | 7.522 | 7.662 | 7.065 | 7.065 | 242,282 | -0.46(-6.08%) |
May 29, 2020 | 7.801 | 7.887 | 7.507 | 7.522 | 346,746 | -0.37(-4.72%) |
May 28, 2020 | 8.391 | 8.391 | 7.864 | 7.895 | 238,858 | -0.36(-4.41%) |
May 27, 2020 | 8.375 | 8.492 | 8.050 | 8.259 | 555,643 | +0.12(+1.43%) |
May 26, 2020 | 8.143 | 8.267 | 7.957 | 8.143 | 443,337 | +0.23(+2.94%) |
May 22, 2020 | 8.065 | 8.236 | 7.592 | 7.910 | 163,637 | -0.19(-2.39%) |
May 21, 2020 | 8.368 | 8.368 | 7.949 | 8.104 | 352,271 | -0.33(-3.95%) |
May 20, 2020 | 8.507 | 8.527 | 8.298 | 8.437 | 209,819 | +0.04(+0.46%) |
May 19, 2020 | 8.507 | 8.724 | 8.340 | 8.399 | 136,934 | -0.20(-2.34%) |
May 18, 2020 | 8.197 | 8.678 | 8.197 | 8.600 | 220,379 | +0.74(+9.48%) |
May 15, 2020 | 7.484 | 7.980 | 7.398 | 7.856 | 239,975 | +0.32(+4.22%) |
May 14, 2020 | 7.375 | 7.716 | 7.251 | 7.538 | 160,169 | -0.08(-1.02%) |
May 13, 2020 | 7.995 | 7.995 | 7.429 | 7.615 | 188,484 | -0.52(-6.39%) |
May 12, 2020 | 8.197 | 8.282 | 8.057 | 8.135 | 224,078 | -0.06(-0.76%) |
May 11, 2020 | 8.228 | 8.445 | 8.100 | 8.197 | 160,074 | -0.22(-2.67%) |
May 08, 2020 | 8.313 | 8.499 | 8.220 | 8.422 | 152,289 | +0.35(+4.32%) |
May 07, 2020 | 7.941 | 8.298 | 7.856 | 8.073 | 149,450 | +0.28(+3.58%) |
May 06, 2020 | 8.143 | 8.290 | 7.755 | 7.794 | 155,919 | -0.37(-4.56%) |
May 05, 2020 | 8.523 | 8.693 | 8.150 | 8.166 | 148,653 | -0.29(-3.39%) |
May 04, 2020 | 8.639 | 8.742 | 8.224 | 8.453 | 155,763 | -0.37(-4.22%) |
May 01, 2020 | 8.430 | 8.841 | 8.391 | 8.825 | 182,592 | +0.09(+1.07%) |
Apr 30, 2020 | 8.949 | 8.949 | 8.600 | 8.732 | 181,433 | -0.26(-2.85%) |
Apr 29, 2020 | 8.926 | 9.244 | 8.655 | 8.988 | 210,890 | +0.47(+5.56%) |
Apr 28, 2020 | 8.220 | 8.600 | 8.197 | 8.515 | 265,414 | +0.57(+7.23%) |
Apr 27, 2020 | 7.561 | 8.011 | 7.546 | 7.941 | 116,748 | +0.47(+6.33%) |
Apr 24, 2020 | 7.468 | 7.530 | 7.189 | 7.468 | 164,282 | +0.02(+0.31%) |
Apr 23, 2020 | 7.445 | 7.693 | 7.321 | 7.445 | 196,081 | -0.05(-0.62%) |
Apr 22, 2020 | 7.739 | 7.794 | 7.421 | 7.491 | 204,173 | -0.14(-1.83%) |
Apr 21, 2020 | 7.825 | 7.918 | 7.522 | 7.631 | 207,680 | -0.34(-4.28%) |
Apr 20, 2020 | 8.026 | 8.189 | 7.860 | 7.972 | 164,378 | -0.33(-4.02%) |
Apr 17, 2020 | 8.321 | 8.817 | 8.178 | 8.306 | 215,088 | +0.23(+2.88%) |
Apr 16, 2020 | 7.701 | 8.158 | 7.561 | 8.073 | 256,081 | +0.35(+4.52%) |
Apr 15, 2020 | 8.166 | 8.166 | 7.429 | 7.724 | 833,851 | -0.54(-6.57%) |
Apr 14, 2020 | 8.476 | 8.608 | 8.081 | 8.267 | 257,707 | -0.21(-2.47%) |
Apr 13, 2020 | 8.391 | 8.515 | 7.910 | 8.476 | 270,763 | +0.05(+0.55%) |
Apr 09, 2020 | 8.104 | 8.546 | 7.972 | 8.430 | 208,125 | +0.50(+6.26%) |
Apr 08, 2020 | 8.112 | 8.352 | 7.747 | 7.933 | 199,253 | -0.02(-0.29%) |
Apr 07, 2020 | 7.941 | 8.445 | 7.902 | 7.957 | 257,839 | +0.24(+3.12%) |
Apr 06, 2020 | 7.026 | 7.763 | 7.018 | 7.716 | 275,265 | +0.86(+12.56%) |
Apr 03, 2020 | 7.096 | 7.142 | 6.607 | 6.855 | 241,394 | -0.31(-4.33%) |
Apr 02, 2020 | 7.367 | 7.600 | 6.894 | 7.166 | 245,593 | -0.33(-4.35%) |