Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.642 | 6.956 | 6.433 | 6.947 | 14,548 | +0.45(+6.88%) |
Jun 29, 2020 | 6.252 | 6.500 | 6.243 | 6.500 | 8,764 | +0.23(+3.64%) |
Jun 26, 2020 | 6.328 | 6.328 | 6.233 | 6.271 | 5,254 | -0.02(-0.30%) |
Jun 25, 2020 | 6.205 | 6.290 | 6.176 | 6.290 | 3,843 | +0.27(+4.42%) |
Jun 24, 2020 | 6.281 | 6.281 | 6.024 | 6.024 | 3,925 | -0.43(-6.67%) |
Jun 23, 2020 | 6.538 | 6.595 | 6.455 | 6.455 | 3,813 | -0.14(-2.07%) |
Jun 22, 2020 | 6.452 | 6.595 | 6.442 | 6.591 | 3,946 | +0.13(+2.00%) |
Jun 19, 2020 | 6.557 | 6.557 | 6.423 | 6.461 | 7,461 | -0.07(-1.02%) |
Jun 18, 2020 | 6.592 | 6.592 | 6.423 | 6.528 | 3,143 | -0.16(-2.35%) |
Jun 17, 2020 | 6.828 | 6.854 | 6.676 | 6.685 | 1,818 | -0.30(-4.30%) |
Jun 16, 2020 | 6.966 | 7.095 | 6.919 | 6.985 | 17,781 | +0.29(+4.27%) |
Jun 15, 2020 | 6.554 | 6.788 | 6.451 | 6.699 | 3,813 | +0.09(+1.35%) |
Jun 12, 2020 | 6.591 | 6.648 | 6.479 | 6.610 | 5,652 | +0.02(+0.28%) |
Jun 11, 2020 | 6.573 | 6.610 | 6.573 | 6.591 | 1,116 | -0.88(-11.79%) |
Jun 10, 2020 | 7.473 | 7.473 | 7.473 | 7.473 | 109 | +0.00(+0.00%) |
Jun 09, 2020 | 7.895 | 7.904 | 7.473 | 7.473 | 1,898 | -0.68(-8.39%) |
Jun 08, 2020 | 7.501 | 8.222 | 7.491 | 8.157 | 35,433 | +0.64(+8.48%) |
Jun 05, 2020 | 7.445 | 7.970 | 7.445 | 7.520 | 21,864 | +0.23(+3.15%) |
Jun 04, 2020 | 6.919 | 7.332 | 6.919 | 7.290 | 20,229 | +0.02(+0.32%) |
Jun 03, 2020 | 7.257 | 7.341 | 7.248 | 7.266 | 12,714 | +0.53(+7.79%) |
Jun 02, 2020 | 6.732 | 6.807 | 6.648 | 6.741 | 81,324 | +0.37(+5.74%) |
Jun 01, 2020 | 6.376 | 6.554 | 6.329 | 6.376 | 39,110 | +0.06(+0.89%) |
May 29, 2020 | 6.563 | 6.563 | 6.235 | 6.319 | 18,344 | -0.12(-1.89%) |
May 28, 2020 | 6.835 | 6.844 | 6.441 | 6.441 | 17,377 | -0.39(-5.76%) |
May 27, 2020 | 7.023 | 7.032 | 6.704 | 6.835 | 19,078 | +0.01(+0.14%) |
May 26, 2020 | 6.554 | 6.957 | 6.554 | 6.826 | 9,778 | +0.41(+6.43%) |
May 22, 2020 | 6.704 | 6.704 | 6.310 | 6.413 | 42,768 | -0.23(-3.39%) |
May 21, 2020 | 6.779 | 6.802 | 6.638 | 6.638 | 24,269 | -0.09(-1.39%) |
May 20, 2020 | 6.657 | 6.769 | 6.648 | 6.732 | 8,609 | +0.07(+0.98%) |
May 19, 2020 | 6.723 | 6.854 | 6.666 | 6.666 | 4,338 | -0.20(-2.87%) |
May 18, 2020 | 6.798 | 7.032 | 6.798 | 6.863 | 42,689 | +0.61(+9.74%) |
May 15, 2020 | 6.198 | 6.329 | 6.169 | 6.254 | 18,238 | -0.31(-4.70%) |
May 14, 2020 | 6.441 | 6.610 | 6.366 | 6.562 | 2,143 | +0.23(+3.69%) |
May 13, 2020 | 6.423 | 6.498 | 6.221 | 6.329 | 31,775 | -0.55(-8.01%) |
May 12, 2020 | 6.966 | 6.966 | 6.880 | 6.880 | 2,493 | -0.34(-4.70%) |
May 11, 2020 | 7.182 | 7.220 | 7.182 | 7.220 | 887 | -0.38(-5.06%) |
May 08, 2020 | 7.670 | 7.735 | 7.576 | 7.604 | 15,038 | +0.21(+2.79%) |
May 07, 2020 | 7.069 | 7.435 | 7.069 | 7.398 | 16,882 | +0.22(+3.00%) |
May 06, 2020 | 7.491 | 7.491 | 7.182 | 7.182 | 594 | -0.33(-4.37%) |
May 05, 2020 | 7.632 | 7.632 | 7.501 | 7.510 | 2,546 | +0.06(+0.75%) |
May 04, 2020 | 7.144 | 7.454 | 7.107 | 7.454 | 12,453 | -0.06(-0.75%) |
May 01, 2020 | 7.510 | 7.510 | 7.420 | 7.510 | 9,385 | -0.24(-3.14%) |
Apr 30, 2020 | 7.651 | 7.754 | 7.632 | 7.754 | 16,633 | -0.09(-1.19%) |
Apr 29, 2020 | 8.026 | 8.120 | 7.801 | 7.848 | 14,534 | +0.13(+1.70%) |
Apr 28, 2020 | 7.698 | 7.866 | 7.698 | 7.716 | 6,805 | +0.14(+1.86%) |
Apr 27, 2020 | 7.341 | 7.576 | 7.257 | 7.576 | 23,789 | +0.35(+4.80%) |
Apr 24, 2020 | 7.313 | 7.313 | 7.109 | 7.229 | 3,626 | -0.08(-1.15%) |
Apr 23, 2020 | 7.454 | 7.576 | 7.173 | 7.313 | 10,687 | -0.32(-4.18%) |
Apr 22, 2020 | 7.501 | 7.632 | 7.398 | 7.632 | 3,953 | +0.30(+4.09%) |
Apr 21, 2020 | 7.660 | 7.660 | 7.295 | 7.332 | 3,948 | -0.70(-8.75%) |
Apr 20, 2020 | 8.120 | 8.120 | 8.026 | 8.035 | 1,038 | -0.27(-3.27%) |
Apr 17, 2020 | 8.373 | 8.373 | 8.307 | 8.307 | 746 | +0.27(+3.38%) |
Apr 16, 2020 | 8.120 | 8.120 | 7.941 | 8.035 | 1,093 | -0.31(-3.71%) |
Apr 15, 2020 | 8.373 | 8.373 | 8.129 | 8.345 | 3,932 | -0.32(-3.68%) |
Apr 14, 2020 | 8.907 | 8.907 | 8.663 | 8.663 | 1,552 | +0.05(+0.54%) |
Apr 13, 2020 | 8.635 | 8.635 | 8.617 | 8.617 | 1,770 | -0.39(-4.37%) |
Apr 09, 2020 | 8.973 | 9.010 | 8.842 | 9.010 | 3,519 | +0.55(+6.54%) |
Apr 08, 2020 | 8.110 | 8.457 | 8.110 | 8.457 | 3,931 | +0.38(+4.76%) |
Apr 07, 2020 | 8.438 | 8.467 | 7.970 | 8.073 | 8,510 | -0.08(-1.03%) |
Apr 06, 2020 | 7.960 | 8.345 | 7.960 | 8.157 | 106,742 | +0.51(+6.62%) |
Apr 03, 2020 | 7.791 | 7.904 | 7.501 | 7.651 | 5,652 | -0.30(-3.77%) |
Apr 02, 2020 | 7.585 | 7.951 | 7.379 | 7.951 | 55,128 | +0.38(+4.95%) |