Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.000 | 7.084 | 6.330 | 6.430 | 384,365 | -0.56(-8.01%) |
Jun 29, 2020 | 7.320 | 7.450 | 6.800 | 6.990 | 389,447 | -0.06(-0.85%) |
Jun 26, 2020 | 7.510 | 7.510 | 6.720 | 7.050 | 2,738,600 | -0.40(-5.37%) |
Jun 25, 2020 | 7.390 | 7.730 | 7.280 | 7.450 | 325,908 | +0.08(+1.09%) |
Jun 24, 2020 | 7.390 | 7.510 | 7.150 | 7.370 | 213,402 | -0.02(-0.27%) |
Jun 23, 2020 | 7.500 | 7.650 | 7.330 | 7.390 | 326,751 | +0.14(+1.93%) |
Jun 22, 2020 | 7.490 | 7.520 | 7.210 | 7.250 | 319,481 | +0.12(+1.68%) |
Jun 19, 2020 | 7.090 | 7.250 | 6.980 | 7.130 | 202,500 | +0.19(+2.74%) |
Jun 18, 2020 | 6.950 | 7.253 | 6.800 | 6.940 | 185,802 | -0.08(-1.14%) |
Jun 17, 2020 | 6.840 | 7.320 | 6.710 | 7.020 | 211,877 | +0.15(+2.18%) |
Jun 16, 2020 | 6.970 | 6.970 | 6.630 | 6.870 | 176,337 | +0.11(+1.63%) |
Jun 15, 2020 | 6.520 | 6.920 | 6.365 | 6.760 | 227,957 | +0.21(+3.21%) |
Jun 12, 2020 | 6.420 | 6.580 | 6.250 | 6.550 | 97,100 | +0.38(+6.16%) |
Jun 11, 2020 | 6.610 | 6.700 | 6.150 | 6.170 | 232,782 | -0.70(-10.19%) |
Jun 10, 2020 | 6.640 | 7.040 | 6.640 | 6.870 | 201,901 | +0.26(+3.93%) |
Jun 09, 2020 | 6.340 | 6.690 | 6.230 | 6.610 | 102,962 | +0.26(+4.09%) |
Jun 08, 2020 | 6.210 | 6.410 | 6.110 | 6.350 | 175,364 | +0.17(+2.75%) |
Jun 05, 2020 | 6.690 | 6.690 | 6.160 | 6.180 | 207,600 | -0.42(-6.36%) |
Jun 04, 2020 | 6.540 | 6.720 | 6.490 | 6.600 | 122,088 | +0.03(+0.46%) |
Jun 03, 2020 | 6.500 | 6.680 | 6.480 | 6.570 | 135,146 | +0.12(+1.86%) |
Jun 02, 2020 | 6.300 | 6.730 | 6.200 | 6.450 | 278,115 | +0.28(+4.54%) |
Jun 01, 2020 | 6.290 | 6.380 | 6.140 | 6.170 | 114,673 | -0.04(-0.64%) |
May 29, 2020 | 6.140 | 6.520 | 6.101 | 6.210 | 204,700 | +0.09(+1.47%) |
May 28, 2020 | 6.380 | 6.470 | 6.120 | 6.120 | 140,609 | -0.20(-3.16%) |
May 27, 2020 | 6.170 | 6.380 | 5.960 | 6.320 | 114,446 | +0.19(+3.10%) |
May 26, 2020 | 6.240 | 6.340 | 6.110 | 6.130 | 81,069 | -0.02(-0.33%) |
May 22, 2020 | 6.240 | 6.250 | 5.970 | 6.150 | 173,000 | -0.11(-1.76%) |
May 21, 2020 | 6.230 | 6.380 | 6.100 | 6.260 | 80,354 | +0.04(+0.64%) |
May 20, 2020 | 6.240 | 6.380 | 6.130 | 6.220 | 81,910 | +0.06(+0.97%) |
May 19, 2020 | 6.400 | 6.480 | 6.120 | 6.160 | 108,784 | -0.21(-3.30%) |
May 18, 2020 | 6.260 | 6.550 | 6.080 | 6.370 | 269,567 | +0.21(+3.41%) |
May 15, 2020 | 5.870 | 6.250 | 5.769 | 6.160 | 182,700 | +0.30(+5.12%) |
May 14, 2020 | 5.920 | 5.990 | 5.510 | 5.860 | 170,339 | -0.08(-1.35%) |
May 13, 2020 | 5.930 | 6.050 | 5.550 | 5.940 | 275,664 | +0.01(+0.17%) |
May 12, 2020 | 6.060 | 6.200 | 5.880 | 5.930 | 185,130 | -0.05(-0.84%) |
May 11, 2020 | 6.120 | 6.130 | 5.810 | 5.980 | 214,276 | -0.08(-1.32%) |
May 08, 2020 | 5.990 | 6.160 | 5.840 | 6.060 | 219,400 | +0.10(+1.68%) |
May 07, 2020 | 5.990 | 6.100 | 5.790 | 5.960 | 93,986 | +0.01(+0.17%) |
May 06, 2020 | 5.950 | 6.020 | 5.660 | 5.950 | 72,173 | +0.01(+0.17%) |
May 05, 2020 | 5.940 | 6.070 | 5.770 | 5.940 | 167,002 | +0.05(+0.85%) |
May 04, 2020 | 5.350 | 6.003 | 5.110 | 5.890 | 160,704 | +0.47(+8.67%) |
May 01, 2020 | 5.620 | 5.620 | 5.260 | 5.420 | 96,900 | -0.25(-4.41%) |
Apr 30, 2020 | 5.780 | 5.780 | 5.550 | 5.670 | 67,245 | -0.15(-2.58%) |
Apr 29, 2020 | 5.940 | 6.020 | 5.730 | 5.820 | 131,221 | -0.04(-0.68%) |
Apr 28, 2020 | 5.710 | 5.970 | 5.470 | 5.860 | 103,000 | +0.10(+1.74%) |
Apr 27, 2020 | 5.660 | 5.920 | 5.570 | 5.760 | 209,486 | +0.25(+4.54%) |
Apr 24, 2020 | 5.430 | 5.680 | 5.361 | 5.510 | 123,600 | +0.11(+2.04%) |
Apr 23, 2020 | 5.130 | 5.440 | 5.099 | 5.400 | 122,040 | +0.30(+5.88%) |
Apr 22, 2020 | 5.090 | 5.260 | 4.990 | 5.100 | 113,803 | +0.09(+1.80%) |
Apr 21, 2020 | 5.190 | 5.280 | 4.820 | 5.010 | 127,877 | -0.30(-5.65%) |
Apr 20, 2020 | 5.430 | 5.540 | 5.240 | 5.310 | 146,507 | -0.14(-2.57%) |
Apr 17, 2020 | 5.410 | 5.560 | 5.300 | 5.450 | 88,300 | +0.16(+3.02%) |
Apr 16, 2020 | 5.180 | 5.400 | 5.150 | 5.290 | 122,025 | +0.11(+2.12%) |
Apr 15, 2020 | 5.100 | 5.250 | 4.840 | 5.180 | 167,157 | +0.07(+1.37%) |
Apr 14, 2020 | 4.920 | 5.280 | 4.870 | 5.110 | 210,854 | +0.26(+5.36%) |
Apr 13, 2020 | 4.600 | 4.850 | 4.570 | 4.850 | 57,665 | +0.29(+6.36%) |
Apr 09, 2020 | 4.410 | 4.630 | 4.350 | 4.560 | 108,300 | +0.15(+3.40%) |
Apr 08, 2020 | 4.060 | 4.500 | 4.060 | 4.410 | 175,816 | +0.42(+10.53%) |
Apr 07, 2020 | 4.070 | 4.140 | 3.900 | 3.990 | 127,305 | -0.01(-0.25%) |
Apr 06, 2020 | 3.900 | 4.070 | 3.900 | 4.000 | 91,278 | +0.20(+5.26%) |
Apr 03, 2020 | 3.820 | 3.910 | 3.720 | 3.800 | 52,100 | -0.03(-0.78%) |
Apr 02, 2020 | 3.810 | 3.960 | 3.650 | 3.830 | 96,743 | -0.03(-0.78%) |