Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.510 | 7.600 | 7.150 | 7.550 | 239,902 | -0.03(-0.40%) |
Jun 29, 2020 | 7.570 | 7.850 | 7.270 | 7.580 | 326,987 | +0.08(+1.07%) |
Jun 26, 2020 | 7.430 | 7.770 | 7.020 | 7.500 | 2,145,900 | +0.06(+0.81%) |
Jun 25, 2020 | 7.310 | 7.980 | 7.230 | 7.440 | 441,756 | +0.28(+3.91%) |
Jun 24, 2020 | 7.000 | 7.300 | 6.900 | 7.160 | 278,247 | +0.10(+1.42%) |
Jun 23, 2020 | 6.980 | 7.150 | 6.900 | 7.060 | 279,693 | +0.21(+3.07%) |
Jun 22, 2020 | 7.040 | 7.160 | 6.810 | 6.850 | 296,180 | -0.26(-3.66%) |
Jun 19, 2020 | 7.030 | 7.200 | 6.850 | 7.110 | 894,100 | -0.19(-2.60%) |
Jun 18, 2020 | 7.490 | 7.780 | 7.170 | 7.300 | 158,272 | -0.26(-3.44%) |
Jun 17, 2020 | 7.570 | 7.640 | 7.340 | 7.560 | 58,691 | +0.04(+0.53%) |
Jun 16, 2020 | 7.600 | 8.030 | 7.460 | 7.520 | 218,625 | +0.02(+0.27%) |
Jun 15, 2020 | 7.010 | 7.500 | 6.880 | 7.500 | 242,252 | +0.31(+4.31%) |
Jun 12, 2020 | 7.590 | 7.710 | 7.150 | 7.190 | 158,900 | -0.09(-1.24%) |
Jun 11, 2020 | 7.300 | 7.570 | 7.120 | 7.280 | 203,849 | -0.42(-5.45%) |
Jun 10, 2020 | 7.600 | 7.900 | 7.500 | 7.700 | 203,112 | +0.10(+1.32%) |
Jun 09, 2020 | 7.260 | 7.750 | 7.260 | 7.600 | 159,787 | +0.10(+1.33%) |
Jun 08, 2020 | 7.170 | 7.617 | 7.170 | 7.500 | 253,933 | +0.36(+5.04%) |
Jun 05, 2020 | 6.680 | 7.200 | 6.500 | 7.140 | 183,700 | +0.53(+8.02%) |
Jun 04, 2020 | 6.790 | 6.960 | 6.540 | 6.610 | 110,086 | -0.26(-3.78%) |
Jun 03, 2020 | 6.920 | 6.980 | 6.750 | 6.870 | 128,586 | +0.03(+0.44%) |
Jun 02, 2020 | 6.540 | 6.970 | 6.400 | 6.840 | 191,919 | +0.45(+7.04%) |
Jun 01, 2020 | 6.140 | 6.670 | 6.087 | 6.390 | 156,310 | +0.25(+4.07%) |
May 29, 2020 | 5.950 | 6.205 | 5.850 | 6.140 | 116,100 | +0.19(+3.19%) |
May 28, 2020 | 6.280 | 6.400 | 5.730 | 5.950 | 355,509 | -0.35(-5.56%) |
May 27, 2020 | 6.570 | 6.710 | 6.250 | 6.300 | 204,385 | -0.22(-3.37%) |
May 26, 2020 | 7.230 | 7.280 | 6.320 | 6.520 | 335,869 | -0.51(-7.25%) |
May 22, 2020 | 6.890 | 7.150 | 6.830 | 7.030 | 100,100 | +0.10(+1.44%) |
May 21, 2020 | 7.290 | 7.290 | 6.700 | 6.930 | 243,086 | -0.33(-4.55%) |
May 20, 2020 | 7.330 | 7.530 | 7.100 | 7.260 | 191,547 | +0.07(+0.97%) |
May 19, 2020 | 7.410 | 7.570 | 7.100 | 7.190 | 318,225 | -0.03(-0.42%) |
May 18, 2020 | 7.050 | 7.310 | 6.911 | 7.220 | 291,484 | +0.49(+7.28%) |
May 15, 2020 | 6.580 | 6.800 | 6.340 | 6.730 | 121,300 | +0.10(+1.51%) |
May 14, 2020 | 5.970 | 6.850 | 5.810 | 6.630 | 224,544 | +0.45(+7.28%) |
May 13, 2020 | 7.300 | 7.360 | 5.860 | 6.180 | 483,807 | -1.02(-14.17%) |
May 12, 2020 | 7.950 | 7.960 | 7.040 | 7.200 | 441,187 | -0.60(-7.69%) |
May 11, 2020 | 7.550 | 8.190 | 7.070 | 7.800 | 458,618 | +0.31(+4.14%) |
May 08, 2020 | 7.230 | 7.640 | 7.100 | 7.490 | 446,700 | +0.39(+5.49%) |
May 07, 2020 | 6.790 | 7.100 | 6.400 | 7.100 | 446,037 | +0.66(+10.25%) |
May 06, 2020 | 6.420 | 6.600 | 6.190 | 6.440 | 295,491 | +0.29(+4.72%) |
May 05, 2020 | 6.000 | 6.460 | 5.990 | 6.150 | 246,483 | +0.26(+4.41%) |
May 04, 2020 | 6.000 | 6.038 | 5.600 | 5.890 | 119,670 | -0.19(-3.13%) |
May 01, 2020 | 6.150 | 6.450 | 5.630 | 6.080 | 257,000 | -0.06(-0.98%) |
Apr 30, 2020 | 6.350 | 6.400 | 5.930 | 6.140 | 231,663 | -0.08(-1.21%) |
Apr 29, 2020 | 6.120 | 6.410 | 5.900 | 6.215 | 539,506 | +0.35(+6.06%) |
Apr 28, 2020 | 5.290 | 5.980 | 5.270 | 5.860 | 317,213 | +0.70(+13.57%) |
Apr 27, 2020 | 4.990 | 5.210 | 4.820 | 5.160 | 302,426 | +0.24(+4.88%) |
Apr 24, 2020 | 4.710 | 4.990 | 4.565 | 4.920 | 186,400 | +0.20(+4.24%) |
Apr 23, 2020 | 4.500 | 4.730 | 4.290 | 4.720 | 100,147 | +0.22(+4.89%) |
Apr 22, 2020 | 4.160 | 4.510 | 4.160 | 4.500 | 230,157 | +0.41(+10.02%) |
Apr 21, 2020 | 4.290 | 4.430 | 4.000 | 4.090 | 245,275 | -0.44(-9.71%) |
Apr 20, 2020 | 4.750 | 4.880 | 4.100 | 4.530 | 325,787 | -0.28(-5.82%) |
Apr 17, 2020 | 4.840 | 5.150 | 4.600 | 4.810 | 324,000 | +0.18(+3.89%) |
Apr 16, 2020 | 4.360 | 4.740 | 4.140 | 4.630 | 315,818 | +0.36(+8.43%) |
Apr 15, 2020 | 3.680 | 4.350 | 3.613 | 4.270 | 216,210 | +0.41(+10.62%) |
Apr 14, 2020 | 4.100 | 4.190 | 3.810 | 3.860 | 229,584 | +0.22(+6.04%) |
Apr 13, 2020 | 4.190 | 4.190 | 3.400 | 3.640 | 295,256 | -0.51(-12.29%) |
Apr 09, 2020 | 3.570 | 4.200 | 3.400 | 4.150 | 491,000 | +0.91(+28.09%) |
Apr 08, 2020 | 3.040 | 3.400 | 3.000 | 3.240 | 200,028 | +0.20(+6.58%) |
Apr 07, 2020 | 3.410 | 3.550 | 2.850 | 3.040 | 445,317 | +0.22(+7.80%) |
Apr 06, 2020 | 2.460 | 3.020 | 2.261 | 2.820 | 366,693 | +0.71(+33.65%) |
Apr 03, 2020 | 2.750 | 2.760 | 1.910 | 2.110 | 803,300 | -0.59(-21.85%) |
Apr 02, 2020 | 3.090 | 3.353 | 2.660 | 2.700 | 137,091 | -0.35(-11.48%) |