Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.684 | 7.763 | 7.392 | 7.478 | 10,384,512 | -0.25(-3.29%) |
Jun 29, 2020 | 7.553 | 7.842 | 7.443 | 7.732 | 59,091,524 | +0.30(+3.97%) |
Jun 26, 2020 | 7.382 | 7.643 | 7.334 | 7.437 | 13,730,206 | +0.00(+0.00%) |
Jun 25, 2020 | 7.251 | 7.560 | 7.038 | 7.437 | 17,508,018 | +0.67(+9.84%) |
Jun 24, 2020 | 7.018 | 7.045 | 6.571 | 6.770 | 2,053,903 | -0.36(-5.10%) |
Jun 23, 2020 | 7.402 | 7.443 | 7.128 | 7.134 | 3,011,425 | -0.15(-2.07%) |
Jun 22, 2020 | 7.079 | 7.306 | 6.901 | 7.285 | 2,345,479 | +0.17(+2.41%) |
Jun 19, 2020 | 7.272 | 7.285 | 7.045 | 7.114 | 7,140,493 | -0.08(-1.15%) |
Jun 18, 2020 | 7.210 | 7.364 | 7.062 | 7.196 | 2,711,074 | -0.17(-2.33%) |
Jun 17, 2020 | 7.711 | 7.794 | 7.334 | 7.368 | 2,166,526 | -0.33(-4.28%) |
Jun 16, 2020 | 7.725 | 7.928 | 7.629 | 7.697 | 4,046,694 | +0.35(+4.77%) |
Jun 15, 2020 | 7.025 | 7.382 | 6.963 | 7.347 | 2,496,579 | -0.03(-0.47%) |
Jun 12, 2020 | 7.423 | 7.423 | 7.066 | 7.382 | 3,026,091 | +0.34(+4.88%) |
Jun 11, 2020 | 7.210 | 7.368 | 6.976 | 7.038 | 2,585,812 | -0.69(-8.97%) |
Jun 10, 2020 | 8.144 | 8.212 | 7.718 | 7.732 | 3,332,288 | -0.49(-6.01%) |
Jun 09, 2020 | 8.075 | 8.353 | 7.938 | 8.226 | 2,914,593 | -0.15(-1.80%) |
Jun 08, 2020 | 8.027 | 8.405 | 8.027 | 8.377 | 3,152,275 | +0.50(+6.36%) |
Jun 05, 2020 | 8.082 | 8.281 | 7.742 | 7.876 | 4,875,766 | +0.24(+3.15%) |
Jun 04, 2020 | 7.512 | 7.643 | 7.179 | 7.636 | 3,098,740 | +0.10(+1.37%) |
Jun 03, 2020 | 7.182 | 7.697 | 7.182 | 7.533 | 2,520,044 | +0.51(+7.23%) |
Jun 02, 2020 | 6.949 | 7.104 | 6.898 | 7.025 | 3,628,469 | +0.18(+2.61%) |
Jun 01, 2020 | 6.640 | 6.976 | 6.592 | 6.846 | 1,537,452 | +0.22(+3.32%) |
May 29, 2020 | 6.805 | 6.907 | 6.510 | 6.626 | 3,238,132 | -0.30(-4.36%) |
May 28, 2020 | 7.155 | 7.193 | 6.867 | 6.928 | 2,632,523 | -0.14(-2.04%) |
May 27, 2020 | 7.251 | 7.320 | 6.949 | 7.073 | 2,637,261 | +0.04(+0.59%) |
May 26, 2020 | 6.702 | 7.045 | 6.688 | 7.031 | 3,379,820 | +0.70(+11.06%) |
May 22, 2020 | 6.571 | 6.571 | 6.280 | 6.331 | 1,223,310 | -0.19(-2.95%) |
May 21, 2020 | 6.455 | 6.698 | 6.407 | 6.523 | 1,904,225 | +0.03(+0.53%) |
May 20, 2020 | 6.352 | 6.496 | 6.266 | 6.489 | 3,145,227 | +0.25(+3.96%) |
May 19, 2020 | 6.304 | 6.413 | 6.159 | 6.242 | 2,755,312 | -0.10(-1.52%) |
May 18, 2020 | 6.043 | 6.410 | 6.035 | 6.338 | 2,642,455 | +0.45(+7.70%) |
May 15, 2020 | 5.960 | 5.988 | 5.789 | 5.885 | 3,446,969 | -0.19(-3.05%) |
May 14, 2020 | 5.631 | 6.135 | 5.418 | 6.070 | 5,795,074 | +0.30(+5.11%) |
May 13, 2020 | 6.180 | 6.201 | 5.734 | 5.775 | 7,220,610 | -0.47(-7.58%) |
May 12, 2020 | 6.860 | 6.884 | 6.228 | 6.249 | 4,380,250 | -0.58(-8.45%) |
May 11, 2020 | 7.018 | 7.066 | 6.743 | 6.825 | 2,723,846 | -0.30(-4.24%) |
May 08, 2020 | 7.100 | 7.210 | 6.997 | 7.128 | 2,807,643 | +0.16(+2.27%) |
May 07, 2020 | 6.983 | 7.110 | 6.887 | 6.970 | 3,073,951 | +0.16(+2.32%) |
May 06, 2020 | 7.052 | 7.079 | 6.716 | 6.812 | 5,965,174 | -0.17(-2.46%) |
May 05, 2020 | 7.162 | 7.306 | 6.901 | 6.983 | 5,406,894 | -0.12(-1.74%) |
May 04, 2020 | 7.141 | 7.210 | 7.014 | 7.107 | 1,607,939 | -0.16(-2.17%) |
May 01, 2020 | 7.437 | 7.476 | 7.189 | 7.265 | 2,500,650 | -0.40(-5.20%) |
Apr 30, 2020 | 7.601 | 7.752 | 7.375 | 7.663 | 2,447,136 | -0.13(-1.67%) |
Apr 29, 2020 | 7.608 | 7.938 | 7.505 | 7.794 | 3,634,954 | +0.43(+5.78%) |
Apr 28, 2020 | 7.306 | 7.526 | 7.284 | 7.368 | 2,628,593 | +0.27(+3.87%) |
Apr 27, 2020 | 6.894 | 7.169 | 6.825 | 7.093 | 2,188,499 | +0.28(+4.13%) |
Apr 24, 2020 | 6.764 | 6.928 | 6.695 | 6.812 | 3,193,569 | +0.12(+1.85%) |
Apr 23, 2020 | 6.558 | 6.915 | 6.420 | 6.688 | 4,602,694 | +0.00(+0.00%) |
Apr 22, 2020 | 6.585 | 6.729 | 6.424 | 6.688 | 2,044,163 | +0.25(+3.84%) |
Apr 21, 2020 | 6.702 | 6.887 | 6.437 | 6.441 | 3,007,701 | -0.47(-6.85%) |
Apr 20, 2020 | 7.148 | 7.258 | 6.908 | 6.915 | 1,894,501 | -0.34(-4.73%) |
Apr 17, 2020 | 7.430 | 7.498 | 7.189 | 7.258 | 2,314,096 | +0.11(+1.54%) |
Apr 16, 2020 | 7.588 | 7.588 | 7.134 | 7.148 | 2,233,640 | -0.41(-5.36%) |
Apr 15, 2020 | 7.491 | 7.694 | 7.272 | 7.553 | 2,137,879 | -0.24(-3.08%) |
Apr 14, 2020 | 8.013 | 8.089 | 7.773 | 7.794 | 1,664,153 | +0.04(+0.53%) |
Apr 13, 2020 | 7.787 | 7.849 | 7.594 | 7.752 | 1,823,439 | -0.14(-1.74%) |
Apr 09, 2020 | 7.574 | 7.945 | 7.327 | 7.890 | 2,203,706 | +0.56(+7.58%) |
Apr 08, 2020 | 7.079 | 7.402 | 6.942 | 7.334 | 1,514,454 | +0.38(+5.53%) |
Apr 07, 2020 | 6.846 | 7.395 | 6.757 | 6.949 | 4,209,211 | +0.25(+3.79%) |
Apr 06, 2020 | 6.530 | 6.791 | 6.369 | 6.695 | 2,908,550 | +0.53(+8.57%) |
Apr 03, 2020 | 6.254 | 6.267 | 5.796 | 6.166 | 3,454,466 | -0.16(-2.55%) |
Apr 02, 2020 | 6.233 | 6.576 | 6.099 | 6.328 | 2,667,092 | -0.01(-0.21%) |