Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.200 | 7.380 | 7.100 | 7.210 | 1,781,316 | -0.05(-0.69%) |
Jun 29, 2020 | 7.630 | 7.640 | 7.160 | 7.260 | 1,866,561 | -0.30(-3.97%) |
Jun 26, 2020 | 7.770 | 7.790 | 7.400 | 7.560 | 1,837,600 | -0.20(-2.58%) |
Jun 25, 2020 | 7.400 | 7.810 | 7.320 | 7.760 | 1,665,044 | +0.33(+4.44%) |
Jun 24, 2020 | 8.020 | 8.180 | 7.430 | 7.430 | 1,290,949 | -0.65(-8.04%) |
Jun 23, 2020 | 7.900 | 8.360 | 7.900 | 8.080 | 2,171,654 | +0.23(+2.93%) |
Jun 22, 2020 | 7.580 | 7.850 | 7.390 | 7.850 | 2,002,670 | +0.27(+3.63%) |
Jun 19, 2020 | 7.580 | 7.810 | 7.470 | 7.575 | 2,285,100 | +0.06(+0.73%) |
Jun 18, 2020 | 7.400 | 7.570 | 7.320 | 7.520 | 884,185 | +0.06(+0.80%) |
Jun 17, 2020 | 7.520 | 7.590 | 7.360 | 7.460 | 1,109,454 | -0.06(-0.80%) |
Jun 16, 2020 | 7.610 | 7.740 | 7.430 | 7.520 | 1,292,584 | +0.00(+0.00%) |
Jun 15, 2020 | 7.100 | 7.600 | 6.950 | 7.520 | 1,148,546 | +0.27(+3.72%) |
Jun 12, 2020 | 7.300 | 7.310 | 6.915 | 7.250 | 1,174,100 | +0.34(+4.92%) |
Jun 11, 2020 | 7.660 | 7.660 | 6.910 | 6.910 | 1,735,207 | -0.95(-12.09%) |
Jun 10, 2020 | 7.660 | 8.030 | 7.580 | 7.860 | 1,966,304 | +0.28(+3.69%) |
Jun 09, 2020 | 7.510 | 7.750 | 7.380 | 7.580 | 1,336,454 | +0.00(+0.00%) |
Jun 08, 2020 | 7.490 | 7.650 | 7.320 | 7.580 | 1,547,029 | +0.20(+2.71%) |
Jun 05, 2020 | 7.390 | 7.440 | 7.150 | 7.380 | 1,397,400 | +0.25(+3.51%) |
Jun 04, 2020 | 7.100 | 7.350 | 7.040 | 7.130 | 1,438,068 | +0.02(+0.28%) |
Jun 03, 2020 | 7.470 | 7.590 | 7.110 | 7.110 | 1,718,676 | -0.34(-4.56%) |
Jun 02, 2020 | 7.280 | 7.590 | 7.170 | 7.450 | 1,725,758 | +0.17(+2.34%) |
Jun 01, 2020 | 7.160 | 7.380 | 7.000 | 7.280 | 1,505,105 | +0.13(+1.82%) |
May 29, 2020 | 7.240 | 7.300 | 6.890 | 7.150 | 1,479,200 | -0.05(-0.69%) |
May 28, 2020 | 7.470 | 7.560 | 7.190 | 7.200 | 1,184,187 | -0.25(-3.36%) |
May 27, 2020 | 7.760 | 7.890 | 7.240 | 7.450 | 1,891,537 | -0.29(-3.75%) |
May 26, 2020 | 8.050 | 8.150 | 7.720 | 7.740 | 2,188,162 | -0.21(-2.64%) |
May 22, 2020 | 7.830 | 8.005 | 7.660 | 7.950 | 1,229,900 | +0.06(+0.76%) |
May 21, 2020 | 7.860 | 8.030 | 7.600 | 7.890 | 1,921,737 | +0.09(+1.15%) |
May 20, 2020 | 7.210 | 7.840 | 7.210 | 7.800 | 2,583,973 | +0.75(+10.64%) |
May 19, 2020 | 7.150 | 7.340 | 7.050 | 7.050 | 1,202,616 | -0.08(-1.12%) |
May 18, 2020 | 7.350 | 7.400 | 7.080 | 7.130 | 1,502,569 | +0.03(+0.42%) |
May 15, 2020 | 6.850 | 7.227 | 6.845 | 7.100 | 1,812,400 | +0.20(+2.90%) |
May 14, 2020 | 6.950 | 7.040 | 6.690 | 6.900 | 1,093,351 | -0.11(-1.57%) |
May 13, 2020 | 6.950 | 7.350 | 6.700 | 7.010 | 2,090,637 | +0.10(+1.45%) |
May 12, 2020 | 7.280 | 7.580 | 6.900 | 6.910 | 2,789,676 | -0.33(-4.56%) |
May 11, 2020 | 6.490 | 7.290 | 6.440 | 7.240 | 2,873,345 | +0.72(+11.04%) |
May 08, 2020 | 6.480 | 6.549 | 6.320 | 6.520 | 1,095,300 | +0.08(+1.24%) |
May 07, 2020 | 6.570 | 6.650 | 6.250 | 6.440 | 1,409,496 | -0.05(-0.77%) |
May 06, 2020 | 6.850 | 6.940 | 6.460 | 6.490 | 1,655,725 | -0.20(-2.99%) |
May 05, 2020 | 6.630 | 6.840 | 6.470 | 6.690 | 2,718,760 | +0.40(+6.36%) |
May 04, 2020 | 5.430 | 6.340 | 5.360 | 6.290 | 2,749,746 | +0.84(+15.41%) |
May 01, 2020 | 5.600 | 5.780 | 5.225 | 5.450 | 1,667,400 | -0.31(-5.38%) |
Apr 30, 2020 | 6.200 | 6.200 | 5.750 | 5.760 | 1,780,094 | -0.44(-7.10%) |
Apr 29, 2020 | 6.450 | 6.450 | 6.160 | 6.200 | 1,266,477 | -0.07(-1.12%) |
Apr 28, 2020 | 6.650 | 6.680 | 6.240 | 6.270 | 1,751,685 | -0.19(-2.94%) |
Apr 27, 2020 | 6.180 | 6.600 | 6.170 | 6.460 | 1,773,007 | +0.45(+7.49%) |
Apr 24, 2020 | 5.740 | 6.045 | 5.621 | 6.010 | 1,331,000 | +0.32(+5.62%) |
Apr 23, 2020 | 5.770 | 5.950 | 5.610 | 5.690 | 1,314,908 | -0.05(-0.87%) |
Apr 22, 2020 | 5.790 | 5.830 | 5.620 | 5.740 | 894,108 | +0.09(+1.59%) |
Apr 21, 2020 | 5.710 | 5.790 | 5.540 | 5.650 | 878,974 | -0.12(-2.08%) |
Apr 20, 2020 | 5.490 | 5.900 | 5.390 | 5.770 | 1,581,733 | +0.15(+2.67%) |
Apr 17, 2020 | 5.690 | 5.770 | 5.350 | 5.620 | 1,537,800 | +0.08(+1.44%) |
Apr 16, 2020 | 5.280 | 5.590 | 5.280 | 5.540 | 1,371,836 | +0.27(+5.12%) |
Apr 15, 2020 | 5.360 | 5.470 | 5.050 | 5.270 | 1,575,071 | -0.27(-4.87%) |
Apr 14, 2020 | 5.890 | 5.950 | 5.480 | 5.540 | 3,221,595 | -0.10(-1.77%) |
Apr 13, 2020 | 5.280 | 5.700 | 4.990 | 5.640 | 2,494,960 | +0.59(+11.68%) |
Apr 09, 2020 | 4.980 | 5.200 | 4.890 | 5.050 | 1,382,400 | +0.13(+2.64%) |
Apr 08, 2020 | 4.680 | 4.950 | 4.560 | 4.920 | 1,528,875 | +0.35(+7.66%) |
Apr 07, 2020 | 4.750 | 4.920 | 4.550 | 4.570 | 1,688,995 | -0.08(-1.72%) |
Apr 06, 2020 | 4.520 | 4.650 | 4.440 | 4.650 | 1,520,210 | +0.25(+5.68%) |
Apr 03, 2020 | 4.480 | 4.580 | 4.310 | 4.400 | 917,400 | -0.09(-2.00%) |
Apr 02, 2020 | 4.400 | 4.630 | 4.300 | 4.490 | 1,552,562 | +0.14(+3.22%) |