Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.430 | 6.500 | 6.420 | 6.460 | 5,818,359 | -0.01(-0.15%) |
Jun 29, 2020 | 6.360 | 6.470 | 6.340 | 6.470 | 3,854,740 | +0.12(+1.89%) |
Jun 26, 2020 | 6.360 | 6.380 | 6.320 | 6.350 | 8,737,900 | -0.05(-0.78%) |
Jun 25, 2020 | 6.350 | 6.430 | 6.320 | 6.400 | 2,897,660 | +0.05(+0.79%) |
Jun 24, 2020 | 6.360 | 6.398 | 6.330 | 6.350 | 6,490,379 | -0.05(-0.78%) |
Jun 23, 2020 | 6.380 | 6.440 | 6.330 | 6.400 | 4,854,456 | +0.03(+0.47%) |
Jun 22, 2020 | 6.370 | 6.450 | 6.335 | 6.370 | 7,222,271 | -0.01(-0.16%) |
Jun 19, 2020 | 6.210 | 6.520 | 6.170 | 6.380 | 10,623,300 | +0.20(+3.24%) |
Jun 18, 2020 | 6.220 | 6.250 | 6.160 | 6.180 | 3,997,474 | -0.08(-1.28%) |
Jun 17, 2020 | 6.320 | 6.330 | 6.250 | 6.260 | 6,079,379 | -0.07(-1.11%) |
Jun 16, 2020 | 6.300 | 6.360 | 6.250 | 6.330 | 5,898,481 | +0.11(+1.77%) |
Jun 15, 2020 | 6.070 | 6.240 | 6.060 | 6.220 | 4,322,570 | +0.11(+1.80%) |
Jun 12, 2020 | 6.160 | 6.165 | 6.060 | 6.110 | 6,734,500 | -0.01(-0.16%) |
Jun 11, 2020 | 6.110 | 6.200 | 6.100 | 6.120 | 4,035,596 | -0.07(-1.13%) |
Jun 10, 2020 | 6.150 | 6.200 | 6.100 | 6.190 | 3,910,888 | +0.04(+0.65%) |
Jun 09, 2020 | 6.300 | 6.330 | 6.150 | 6.150 | 7,322,784 | -0.16(-2.54%) |
Jun 08, 2020 | 6.250 | 6.450 | 6.160 | 6.310 | 6,399,148 | +0.07(+1.12%) |
Jun 05, 2020 | 6.240 | 6.360 | 6.200 | 6.240 | 6,646,000 | +0.01(+0.16%) |
Jun 04, 2020 | 6.300 | 6.300 | 6.100 | 6.230 | 7,257,939 | -0.03(-0.48%) |
Jun 03, 2020 | 6.350 | 6.350 | 6.170 | 6.260 | 6,866,064 | -0.02(-0.32%) |
Jun 02, 2020 | 6.420 | 6.440 | 6.270 | 6.280 | 5,849,059 | -0.14(-2.18%) |
Jun 01, 2020 | 6.380 | 6.460 | 6.360 | 6.420 | 3,993,327 | +0.08(+1.26%) |
May 29, 2020 | 6.490 | 6.515 | 6.310 | 6.340 | 14,222,500 | -0.17(-2.61%) |
May 28, 2020 | 6.600 | 6.640 | 6.490 | 6.510 | 5,175,495 | -0.13(-1.96%) |
May 27, 2020 | 6.500 | 6.680 | 6.470 | 6.640 | 5,009,294 | +0.15(+2.31%) |
May 26, 2020 | 6.470 | 6.490 | 6.400 | 6.490 | 4,200,823 | +0.06(+0.93%) |
May 22, 2020 | 6.500 | 6.500 | 6.420 | 6.430 | 2,303,000 | -0.04(-0.62%) |
May 21, 2020 | 6.480 | 6.500 | 6.460 | 6.470 | 5,543,425 | +0.01(+0.15%) |
May 20, 2020 | 6.490 | 6.490 | 6.400 | 6.460 | 5,426,263 | -0.01(-0.15%) |
May 19, 2020 | 6.470 | 6.490 | 6.450 | 6.470 | 4,971,997 | -0.01(-0.15%) |
May 18, 2020 | 6.520 | 6.550 | 6.430 | 6.480 | 5,816,822 | -0.07(-1.07%) |
May 15, 2020 | 6.520 | 6.570 | 6.480 | 6.550 | 4,217,800 | +0.02(+0.31%) |
May 14, 2020 | 6.490 | 6.540 | 6.430 | 6.530 | 3,671,417 | +0.03(+0.46%) |
May 13, 2020 | 6.580 | 6.600 | 6.500 | 6.500 | 4,949,964 | -0.09(-1.37%) |
May 12, 2020 | 6.630 | 6.655 | 6.575 | 6.590 | 3,835,182 | -0.04(-0.60%) |
May 11, 2020 | 6.680 | 6.700 | 6.570 | 6.630 | 3,960,318 | -0.06(-0.90%) |
May 08, 2020 | 6.720 | 6.730 | 6.680 | 6.690 | 3,355,700 | -0.05(-0.74%) |
May 07, 2020 | 6.810 | 6.840 | 6.690 | 6.740 | 5,156,736 | -0.11(-1.61%) |
May 06, 2020 | 6.850 | 6.890 | 6.830 | 6.850 | 2,897,616 | +0.04(+0.59%) |
May 05, 2020 | 6.880 | 6.910 | 6.810 | 6.810 | 2,794,637 | -0.05(-0.73%) |
May 04, 2020 | 6.810 | 6.870 | 6.800 | 6.860 | 2,569,412 | +0.09(+1.33%) |
May 01, 2020 | 6.730 | 6.810 | 6.700 | 6.770 | 3,390,300 | +0.08(+1.20%) |
Apr 30, 2020 | 6.810 | 6.850 | 6.650 | 6.690 | 5,404,506 | -0.16(-2.34%) |
Apr 29, 2020 | 6.900 | 6.910 | 6.790 | 6.850 | 3,862,452 | -0.02(-0.29%) |
Apr 28, 2020 | 6.840 | 6.950 | 6.820 | 6.870 | 4,159,707 | +0.02(+0.29%) |
Apr 27, 2020 | 6.910 | 6.960 | 6.840 | 6.850 | 5,617,954 | -0.04(-0.58%) |
Apr 24, 2020 | 6.860 | 6.920 | 6.830 | 6.890 | 4,824,300 | +0.03(+0.44%) |
Apr 23, 2020 | 6.790 | 6.880 | 6.730 | 6.860 | 5,881,720 | +0.09(+1.33%) |
Apr 22, 2020 | 6.760 | 6.840 | 6.720 | 6.770 | 6,719,145 | +0.04(+0.59%) |
Apr 21, 2020 | 6.760 | 6.830 | 6.715 | 6.730 | 8,972,252 | +0.00(+0.00%) |
Apr 20, 2020 | 6.680 | 6.800 | 6.670 | 6.730 | 5,219,781 | +0.06(+0.90%) |
Apr 17, 2020 | 6.770 | 6.800 | 6.620 | 6.670 | 11,784,700 | -0.10(-1.48%) |
Apr 16, 2020 | 6.730 | 6.800 | 6.730 | 6.770 | 6,526,244 | +0.01(+0.15%) |
Apr 15, 2020 | 6.770 | 6.800 | 6.710 | 6.760 | 7,070,387 | -0.02(-0.29%) |
Apr 14, 2020 | 6.750 | 6.800 | 6.640 | 6.780 | 7,296,866 | +0.09(+1.35%) |
Apr 13, 2020 | 6.700 | 6.780 | 6.630 | 6.690 | 7,159,471 | -0.06(-0.89%) |
Apr 09, 2020 | 6.580 | 6.750 | 6.550 | 6.750 | 11,333,300 | +0.15(+2.27%) |
Apr 08, 2020 | 6.640 | 6.680 | 6.545 | 6.600 | 6,056,532 | -0.07(-1.05%) |
Apr 07, 2020 | 6.480 | 6.710 | 6.480 | 6.670 | 9,580,134 | +0.17(+2.62%) |
Apr 06, 2020 | 6.450 | 6.530 | 6.360 | 6.500 | 7,559,325 | +0.10(+1.56%) |
Apr 03, 2020 | 6.540 | 6.650 | 6.390 | 6.400 | 8,153,200 | -0.18(-2.74%) |
Apr 02, 2020 | 6.600 | 6.690 | 6.530 | 6.580 | 6,313,718 | -0.04(-0.60%) |