Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.327 | 6.757 | 6.319 | 6.526 | 458,278 | +0.14(+2.25%) |
Jun 29, 2020 | 6.438 | 6.458 | 6.223 | 6.382 | 484,947 | -0.06(-0.87%) |
Jun 26, 2020 | 6.462 | 6.558 | 6.031 | 6.438 | 845,196 | -0.10(-1.47%) |
Jun 25, 2020 | 6.566 | 6.686 | 6.454 | 6.534 | 420,738 | -0.10(-1.44%) |
Jun 24, 2020 | 6.582 | 6.773 | 6.470 | 6.630 | 461,867 | -0.04(-0.60%) |
Jun 23, 2020 | 6.741 | 6.829 | 6.542 | 6.670 | 416,166 | +0.02(+0.36%) |
Jun 22, 2020 | 6.446 | 6.662 | 6.207 | 6.646 | 728,245 | +0.18(+2.84%) |
Jun 19, 2020 | 6.702 | 6.773 | 6.406 | 6.462 | 794,056 | -0.14(-2.06%) |
Jun 18, 2020 | 6.582 | 6.741 | 6.446 | 6.598 | 306,697 | -0.05(-0.72%) |
Jun 17, 2020 | 7.061 | 7.061 | 6.606 | 6.646 | 284,745 | -0.36(-5.13%) |
Jun 16, 2020 | 6.941 | 7.244 | 6.853 | 7.005 | 420,958 | +0.39(+5.91%) |
Jun 15, 2020 | 6.773 | 6.921 | 6.454 | 6.614 | 462,015 | -0.32(-4.60%) |
Jun 12, 2020 | 7.300 | 7.356 | 6.781 | 6.933 | 368,136 | -0.14(-1.92%) |
Jun 11, 2020 | 7.212 | 7.260 | 7.069 | 7.069 | 379,645 | -0.49(-6.44%) |
Jun 10, 2020 | 8.385 | 8.385 | 7.547 | 7.555 | 313,785 | -0.97(-11.41%) |
Jun 09, 2020 | 8.544 | 8.736 | 8.385 | 8.529 | 388,615 | -0.08(-0.93%) |
Jun 08, 2020 | 8.600 | 8.824 | 8.441 | 8.608 | 341,175 | +0.09(+1.03%) |
Jun 05, 2020 | 8.536 | 8.872 | 8.449 | 8.521 | 426,546 | +0.41(+5.01%) |
Jun 04, 2020 | 7.890 | 8.209 | 7.874 | 8.114 | 359,620 | +0.10(+1.29%) |
Jun 03, 2020 | 7.715 | 8.090 | 7.715 | 8.010 | 249,373 | +0.53(+7.15%) |
Jun 02, 2020 | 7.372 | 7.603 | 7.308 | 7.475 | 369,874 | +0.21(+2.85%) |
Jun 01, 2020 | 7.739 | 7.882 | 7.268 | 7.268 | 235,508 | -0.47(-6.08%) |
May 29, 2020 | 8.026 | 8.114 | 7.723 | 7.739 | 337,050 | -0.38(-4.72%) |
May 28, 2020 | 8.632 | 8.632 | 8.090 | 8.122 | 232,180 | -0.37(-4.41%) |
May 27, 2020 | 8.616 | 8.736 | 8.281 | 8.497 | 540,107 | +0.12(+1.43%) |
May 26, 2020 | 8.377 | 8.505 | 8.185 | 8.377 | 430,941 | +0.24(+2.94%) |
May 22, 2020 | 8.297 | 8.473 | 7.810 | 8.138 | 159,061 | -0.20(-2.39%) |
May 21, 2020 | 8.608 | 8.608 | 8.177 | 8.337 | 342,421 | -0.34(-3.95%) |
May 20, 2020 | 8.752 | 8.772 | 8.536 | 8.680 | 203,952 | +0.04(+0.46%) |
May 19, 2020 | 8.752 | 8.975 | 8.580 | 8.640 | 133,105 | -0.21(-2.34%) |
May 18, 2020 | 8.433 | 8.927 | 8.433 | 8.848 | 214,217 | +0.77(+9.48%) |
May 15, 2020 | 7.699 | 8.209 | 7.611 | 8.082 | 233,265 | +0.33(+4.22%) |
May 14, 2020 | 7.587 | 7.938 | 7.459 | 7.755 | 155,691 | -0.08(-1.02%) |
May 13, 2020 | 8.225 | 8.225 | 7.643 | 7.834 | 183,214 | -0.53(-6.39%) |
May 12, 2020 | 8.433 | 8.521 | 8.289 | 8.369 | 217,813 | -0.06(-0.76%) |
May 11, 2020 | 8.465 | 8.688 | 8.333 | 8.433 | 155,598 | -0.23(-2.67%) |
May 08, 2020 | 8.552 | 8.744 | 8.457 | 8.664 | 148,031 | +0.36(+4.32%) |
May 07, 2020 | 8.169 | 8.536 | 8.082 | 8.305 | 145,271 | +0.29(+3.58%) |
May 06, 2020 | 8.377 | 8.529 | 7.978 | 8.018 | 151,560 | -0.38(-4.56%) |
May 05, 2020 | 8.768 | 8.943 | 8.385 | 8.401 | 144,496 | -0.30(-3.39%) |
May 04, 2020 | 8.888 | 8.994 | 8.461 | 8.696 | 151,408 | -0.38(-4.22%) |
May 01, 2020 | 8.672 | 9.095 | 8.632 | 9.079 | 177,487 | +0.10(+1.07%) |
Apr 30, 2020 | 9.207 | 9.207 | 8.848 | 8.983 | 176,360 | -0.26(-2.85%) |
Apr 29, 2020 | 9.183 | 9.510 | 8.903 | 9.247 | 204,994 | +0.49(+5.56%) |
Apr 28, 2020 | 8.457 | 8.848 | 8.433 | 8.760 | 257,993 | +0.59(+7.23%) |
Apr 27, 2020 | 7.779 | 8.241 | 7.763 | 8.169 | 113,484 | +0.49(+6.33%) |
Apr 24, 2020 | 7.683 | 7.747 | 7.396 | 7.683 | 159,688 | +0.02(+0.31%) |
Apr 23, 2020 | 7.659 | 7.914 | 7.531 | 7.659 | 190,598 | -0.05(-0.62%) |
Apr 22, 2020 | 7.962 | 8.018 | 7.635 | 7.707 | 198,465 | -0.14(-1.83%) |
Apr 21, 2020 | 8.050 | 8.146 | 7.739 | 7.850 | 201,873 | -0.35(-4.28%) |
Apr 20, 2020 | 8.257 | 8.425 | 8.086 | 8.201 | 159,782 | -0.34(-4.01%) |
Apr 17, 2020 | 8.560 | 9.071 | 8.413 | 8.544 | 209,074 | +0.24(+2.88%) |
Apr 16, 2020 | 7.922 | 8.393 | 7.779 | 8.305 | 248,921 | +0.36(+4.52%) |
Apr 15, 2020 | 8.401 | 8.401 | 7.643 | 7.946 | 810,536 | -0.56(-6.57%) |
Apr 14, 2020 | 8.720 | 8.856 | 8.313 | 8.505 | 250,501 | -0.22(-2.47%) |
Apr 13, 2020 | 8.632 | 8.760 | 8.138 | 8.720 | 263,192 | +0.05(+0.55%) |
Apr 09, 2020 | 8.337 | 8.792 | 8.201 | 8.672 | 202,305 | +0.51(+6.26%) |
Apr 08, 2020 | 8.345 | 8.592 | 7.970 | 8.162 | 193,682 | -0.02(-0.29%) |
Apr 07, 2020 | 8.169 | 8.688 | 8.130 | 8.185 | 250,629 | +0.25(+3.12%) |
Apr 06, 2020 | 7.228 | 7.986 | 7.220 | 7.938 | 267,568 | +0.89(+12.56%) |
Apr 03, 2020 | 7.300 | 7.348 | 6.797 | 7.053 | 234,644 | -0.32(-4.33%) |
Apr 02, 2020 | 7.579 | 7.818 | 7.092 | 7.372 | 238,727 | -0.34(-4.35%) |