Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.765 | 6.857 | 6.699 | 6.758 | 236,063 | +0.03(+0.39%) |
Jun 29, 2020 | 6.692 | 6.765 | 6.580 | 6.732 | 243,963 | +0.07(+1.09%) |
Jun 26, 2020 | 6.646 | 6.725 | 6.577 | 6.659 | 230,605 | -0.05(-0.69%) |
Jun 25, 2020 | 6.593 | 6.706 | 6.501 | 6.706 | 176,798 | +0.11(+1.60%) |
Jun 24, 2020 | 6.785 | 6.791 | 6.448 | 6.600 | 504,938 | -0.21(-3.10%) |
Jun 23, 2020 | 7.003 | 7.062 | 6.778 | 6.811 | 488,339 | -0.17(-2.46%) |
Jun 22, 2020 | 7.055 | 7.055 | 6.871 | 6.983 | 222,611 | -0.09(-1.21%) |
Jun 19, 2020 | 7.161 | 7.201 | 7.003 | 7.069 | 184,090 | +0.03(+0.47%) |
Jun 18, 2020 | 7.069 | 7.247 | 7.029 | 7.036 | 274,270 | -0.05(-0.65%) |
Jun 17, 2020 | 7.265 | 7.272 | 7.082 | 7.082 | 315,886 | -0.11(-1.55%) |
Jun 16, 2020 | 7.311 | 7.331 | 7.128 | 7.193 | 337,864 | +0.12(+1.76%) |
Jun 15, 2020 | 6.892 | 7.364 | 6.892 | 7.069 | 452,656 | +0.03(+0.47%) |
Jun 12, 2020 | 7.193 | 7.193 | 6.852 | 7.036 | 301,651 | +0.33(+4.99%) |
Jun 11, 2020 | 6.557 | 6.905 | 6.505 | 6.702 | 612,487 | -0.33(-4.66%) |
Jun 10, 2020 | 7.383 | 7.403 | 7.010 | 7.029 | 584,904 | -0.37(-5.05%) |
Jun 09, 2020 | 7.285 | 7.429 | 7.246 | 7.403 | 290,514 | -0.01(-0.09%) |
Jun 08, 2020 | 7.298 | 7.456 | 7.298 | 7.410 | 514,887 | +0.11(+1.53%) |
Jun 05, 2020 | 7.370 | 7.442 | 7.154 | 7.298 | 763,278 | -0.09(-1.24%) |
Jun 04, 2020 | 7.455 | 7.488 | 7.364 | 7.390 | 445,840 | -0.03(-0.44%) |
Jun 03, 2020 | 7.403 | 7.488 | 7.357 | 7.423 | 396,897 | +0.06(+0.79%) |
Jun 02, 2020 | 7.403 | 7.442 | 7.279 | 7.364 | 384,022 | +0.01(+0.18%) |
Jun 01, 2020 | 7.234 | 7.468 | 7.227 | 7.351 | 255,924 | +0.14(+1.89%) |
May 29, 2020 | 7.195 | 7.331 | 7.117 | 7.214 | 307,903 | +0.05(+0.64%) |
May 28, 2020 | 7.410 | 7.442 | 7.065 | 7.169 | 409,563 | -0.20(-2.65%) |
May 27, 2020 | 7.318 | 7.429 | 7.247 | 7.364 | 307,574 | +0.19(+2.63%) |
May 26, 2020 | 7.156 | 7.312 | 7.143 | 7.175 | 303,116 | +0.19(+2.70%) |
May 22, 2020 | 6.915 | 7.039 | 6.870 | 6.987 | 234,578 | +0.05(+0.66%) |
May 21, 2020 | 6.896 | 7.026 | 6.883 | 6.941 | 219,854 | +0.07(+0.95%) |
May 20, 2020 | 6.655 | 6.948 | 6.655 | 6.876 | 305,559 | +0.24(+3.63%) |
May 19, 2020 | 6.798 | 6.811 | 6.583 | 6.635 | 479,374 | -0.09(-1.35%) |
May 18, 2020 | 6.739 | 6.896 | 6.661 | 6.726 | 507,039 | +0.08(+1.17%) |
May 15, 2020 | 6.603 | 6.778 | 6.429 | 6.648 | 394,983 | +0.10(+1.48%) |
May 14, 2020 | 6.190 | 6.642 | 5.989 | 6.551 | 533,754 | +0.25(+4.00%) |
May 13, 2020 | 7.107 | 7.191 | 6.293 | 6.300 | 873,138 | -0.77(-10.88%) |
May 12, 2020 | 7.133 | 7.262 | 7.010 | 7.068 | 389,066 | -0.05(-0.73%) |
May 11, 2020 | 7.172 | 7.262 | 7.023 | 7.120 | 326,133 | -0.06(-0.90%) |
May 08, 2020 | 7.127 | 7.243 | 7.114 | 7.185 | 230,767 | +0.12(+1.74%) |
May 07, 2020 | 7.062 | 7.243 | 6.971 | 7.062 | 324,246 | +0.16(+2.25%) |
May 06, 2020 | 6.661 | 7.010 | 6.577 | 6.907 | 317,295 | +0.28(+4.29%) |
May 05, 2020 | 6.765 | 7.017 | 6.513 | 6.623 | 462,430 | -0.06(-0.97%) |
May 04, 2020 | 6.842 | 6.849 | 6.539 | 6.687 | 312,298 | -0.14(-1.99%) |
May 01, 2020 | 7.101 | 7.101 | 6.745 | 6.823 | 291,903 | -0.36(-4.95%) |
Apr 30, 2020 | 7.043 | 7.204 | 6.836 | 7.178 | 266,738 | +0.16(+2.21%) |
Apr 29, 2020 | 7.049 | 7.204 | 6.984 | 7.023 | 232,407 | +0.23(+3.43%) |
Apr 28, 2020 | 6.984 | 7.262 | 6.758 | 6.791 | 343,943 | -0.13(-1.87%) |
Apr 27, 2020 | 6.732 | 7.256 | 6.732 | 6.920 | 611,179 | +0.33(+5.00%) |
Apr 24, 2020 | 6.228 | 6.616 | 6.209 | 6.590 | 312,643 | +0.36(+5.81%) |
Apr 23, 2020 | 6.222 | 6.351 | 6.112 | 6.228 | 290,950 | +0.03(+0.52%) |
Apr 22, 2020 | 6.305 | 6.401 | 6.151 | 6.196 | 234,076 | -0.02(-0.31%) |
Apr 21, 2020 | 6.145 | 6.401 | 6.068 | 6.215 | 291,195 | -0.05(-0.82%) |
Apr 20, 2020 | 6.324 | 6.549 | 6.228 | 6.267 | 330,551 | -0.12(-1.91%) |
Apr 17, 2020 | 6.466 | 6.696 | 6.274 | 6.389 | 490,940 | +0.24(+3.97%) |
Apr 16, 2020 | 6.247 | 6.363 | 6.010 | 6.145 | 350,611 | -0.10(-1.64%) |
Apr 15, 2020 | 6.312 | 6.421 | 6.042 | 6.247 | 390,411 | -0.04(-0.71%) |
Apr 14, 2020 | 6.177 | 6.401 | 6.106 | 6.292 | 315,086 | +0.22(+3.70%) |
Apr 13, 2020 | 6.093 | 6.170 | 5.728 | 6.068 | 526,783 | -0.01(-0.11%) |
Apr 09, 2020 | 6.049 | 6.472 | 5.901 | 6.074 | 702,658 | +0.23(+3.95%) |
Apr 08, 2020 | 5.600 | 6.100 | 5.600 | 5.843 | 492,492 | +0.26(+4.59%) |
Apr 07, 2020 | 5.240 | 5.702 | 5.240 | 5.587 | 504,902 | +0.56(+11.24%) |
Apr 06, 2020 | 4.689 | 5.054 | 4.625 | 5.022 | 874,122 | +0.49(+10.75%) |
Apr 03, 2020 | 4.580 | 4.625 | 4.330 | 4.535 | 610,051 | -0.08(-1.81%) |
Apr 02, 2020 | 4.676 | 4.791 | 4.509 | 4.618 | 411,005 | -0.03(-0.69%) |