Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.800 | 6.910 | 6.500 | 6.730 | 278,609 | -0.07(-1.03%) |
Jun 29, 2020 | 6.660 | 6.930 | 6.520 | 6.800 | 491,346 | +0.19(+2.87%) |
Jun 26, 2020 | 6.710 | 6.811 | 6.350 | 6.610 | 827,700 | -0.09(-1.42%) |
Jun 25, 2020 | 6.520 | 7.040 | 6.460 | 6.705 | 303,848 | +0.08(+1.13%) |
Jun 24, 2020 | 6.780 | 6.910 | 6.410 | 6.630 | 358,864 | -0.18(-2.64%) |
Jun 23, 2020 | 6.850 | 7.210 | 6.710 | 6.810 | 485,682 | +0.11(+1.64%) |
Jun 22, 2020 | 6.500 | 6.840 | 6.140 | 6.700 | 501,548 | +0.42(+6.69%) |
Jun 19, 2020 | 6.100 | 6.340 | 6.099 | 6.280 | 261,900 | +0.27(+4.49%) |
Jun 18, 2020 | 6.150 | 6.400 | 5.950 | 6.010 | 334,221 | -0.04(-0.74%) |
Jun 17, 2020 | 5.580 | 6.280 | 5.580 | 6.055 | 565,449 | +0.57(+10.49%) |
Jun 16, 2020 | 5.960 | 6.130 | 5.450 | 5.480 | 510,165 | -0.24(-4.20%) |
Jun 15, 2020 | 5.340 | 5.960 | 5.340 | 5.720 | 490,010 | +0.63(+12.38%) |
Jun 12, 2020 | 5.830 | 6.059 | 4.830 | 5.090 | 537,700 | -0.47(-8.45%) |
Jun 11, 2020 | 6.120 | 6.155 | 5.430 | 5.560 | 288,749 | -0.77(-12.09%) |
Jun 10, 2020 | 6.750 | 6.820 | 6.120 | 6.325 | 278,963 | -0.42(-6.30%) |
Jun 09, 2020 | 6.830 | 7.020 | 6.630 | 6.750 | 262,351 | -0.24(-3.43%) |
Jun 08, 2020 | 7.010 | 7.380 | 6.930 | 6.990 | 444,618 | +0.11(+1.60%) |
Jun 05, 2020 | 6.900 | 7.180 | 6.790 | 6.880 | 318,400 | +0.20(+2.99%) |
Jun 04, 2020 | 6.390 | 7.320 | 6.310 | 6.680 | 496,119 | +0.39(+6.20%) |
Jun 03, 2020 | 6.460 | 6.470 | 6.280 | 6.290 | 379,345 | -0.01(-0.16%) |
Jun 02, 2020 | 6.200 | 6.370 | 6.150 | 6.300 | 312,880 | +0.15(+2.44%) |
Jun 01, 2020 | 6.020 | 6.500 | 6.000 | 6.150 | 479,291 | +0.18(+3.02%) |
May 29, 2020 | 5.860 | 6.370 | 5.750 | 5.970 | 321,300 | +0.04(+0.67%) |
May 28, 2020 | 6.020 | 6.800 | 5.840 | 5.930 | 523,137 | -0.06(-1.00%) |
May 27, 2020 | 5.340 | 6.050 | 5.280 | 5.990 | 861,670 | +0.67(+12.59%) |
May 26, 2020 | 4.600 | 5.370 | 4.580 | 5.320 | 1,586,553 | +0.85(+19.02%) |
May 22, 2020 | 4.580 | 4.590 | 4.430 | 4.470 | 112,300 | -0.13(-2.83%) |
May 21, 2020 | 4.520 | 4.740 | 4.380 | 4.600 | 110,989 | +0.08(+1.77%) |
May 20, 2020 | 4.690 | 4.800 | 4.385 | 4.520 | 143,338 | -0.01(-0.22%) |
May 19, 2020 | 4.270 | 4.990 | 4.270 | 4.530 | 188,615 | +0.28(+6.59%) |
May 18, 2020 | 4.230 | 4.410 | 4.160 | 4.250 | 202,227 | +0.21(+5.20%) |
May 15, 2020 | 3.920 | 4.120 | 3.750 | 4.040 | 177,900 | +0.16(+4.12%) |
May 14, 2020 | 3.960 | 4.130 | 3.820 | 3.880 | 162,394 | +0.02(+0.52%) |
May 13, 2020 | 4.850 | 5.250 | 3.810 | 3.860 | 340,905 | -0.76(-16.45%) |
May 12, 2020 | 4.450 | 5.000 | 4.450 | 4.620 | 249,075 | +0.23(+5.24%) |
May 11, 2020 | 4.150 | 4.530 | 4.150 | 4.390 | 157,560 | +0.27(+6.55%) |
May 08, 2020 | 4.200 | 4.300 | 3.890 | 4.120 | 136,000 | +0.01(+0.24%) |
May 07, 2020 | 4.120 | 4.240 | 4.000 | 4.110 | 52,603 | +0.04(+0.98%) |
May 06, 2020 | 4.110 | 4.240 | 4.000 | 4.070 | 41,415 | -0.02(-0.49%) |
May 05, 2020 | 3.940 | 4.230 | 3.899 | 4.090 | 72,911 | +0.21(+5.41%) |
May 04, 2020 | 3.750 | 4.000 | 3.620 | 3.880 | 104,569 | +0.14(+3.74%) |
May 01, 2020 | 3.960 | 3.960 | 3.625 | 3.740 | 130,800 | -0.26(-6.50%) |
Apr 30, 2020 | 4.070 | 4.520 | 3.950 | 4.000 | 97,317 | -0.15(-3.61%) |
Apr 29, 2020 | 4.080 | 4.270 | 3.960 | 4.150 | 153,125 | +0.26(+6.68%) |
Apr 28, 2020 | 4.220 | 4.269 | 3.860 | 3.890 | 105,176 | -0.29(-6.94%) |
Apr 27, 2020 | 4.030 | 4.250 | 3.958 | 4.180 | 56,689 | +0.19(+4.76%) |
Apr 24, 2020 | 4.010 | 4.170 | 3.900 | 3.990 | 82,100 | -0.08(-1.97%) |
Apr 23, 2020 | 4.100 | 4.180 | 3.920 | 4.070 | 87,587 | +0.06(+1.50%) |
Apr 22, 2020 | 3.890 | 4.090 | 3.850 | 4.010 | 48,585 | +0.11(+2.82%) |
Apr 21, 2020 | 4.190 | 4.270 | 3.840 | 3.900 | 92,268 | -0.41(-9.51%) |
Apr 20, 2020 | 4.020 | 4.440 | 4.000 | 4.310 | 130,088 | +0.23(+5.64%) |
Apr 17, 2020 | 4.180 | 4.220 | 4.020 | 4.080 | 87,600 | +0.00(+0.00%) |
Apr 16, 2020 | 4.100 | 4.280 | 3.940 | 4.080 | 106,677 | +0.03(+0.74%) |
Apr 15, 2020 | 4.240 | 4.370 | 3.890 | 4.050 | 129,957 | -0.19(-4.48%) |
Apr 14, 2020 | 3.980 | 5.200 | 3.970 | 4.240 | 375,889 | +0.39(+10.13%) |
Apr 13, 2020 | 3.550 | 3.900 | 3.370 | 3.850 | 122,189 | +0.35(+10.00%) |
Apr 09, 2020 | 3.200 | 3.610 | 3.180 | 3.500 | 174,600 | +0.34(+10.76%) |
Apr 08, 2020 | 3.090 | 3.290 | 3.080 | 3.160 | 105,926 | +0.12(+3.95%) |
Apr 07, 2020 | 3.170 | 3.290 | 2.960 | 3.040 | 125,718 | -0.09(-2.88%) |
Apr 06, 2020 | 3.000 | 3.190 | 2.998 | 3.130 | 157,211 | +0.19(+6.46%) |
Apr 03, 2020 | 2.960 | 3.160 | 2.920 | 2.940 | 181,800 | -0.04(-1.34%) |
Apr 02, 2020 | 2.840 | 3.130 | 2.840 | 2.980 | 112,413 | +0.15(+5.30%) |