Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.689 | 6.871 | 6.643 | 6.808 | 32,979,948 | +0.07(+0.98%) |
Jun 29, 2020 | 6.788 | 6.818 | 6.669 | 6.742 | 22,149,360 | +0.01(+0.20%) |
Jun 26, 2020 | 6.834 | 6.917 | 6.682 | 6.729 | 28,190,476 | -0.24(-3.50%) |
Jun 25, 2020 | 6.900 | 6.973 | 6.778 | 6.973 | 48,610,796 | +0.11(+1.54%) |
Jun 24, 2020 | 7.072 | 7.079 | 6.811 | 6.867 | 27,643,548 | -0.26(-3.70%) |
Jun 23, 2020 | 7.131 | 7.247 | 7.079 | 7.131 | 36,972,168 | +0.22(+3.25%) |
Jun 22, 2020 | 6.894 | 7.026 | 6.854 | 6.907 | 26,995,290 | +0.10(+1.45%) |
Jun 19, 2020 | 6.940 | 6.984 | 6.788 | 6.808 | 66,291,416 | -0.16(-2.27%) |
Jun 18, 2020 | 6.920 | 6.983 | 6.887 | 6.966 | 52,150,364 | -0.13(-1.77%) |
Jun 17, 2020 | 6.999 | 7.118 | 6.947 | 7.092 | 52,836,196 | +0.05(+0.75%) |
Jun 16, 2020 | 7.145 | 7.178 | 6.882 | 7.039 | 66,589,080 | +0.03(+0.47%) |
Jun 15, 2020 | 6.669 | 7.006 | 6.649 | 7.006 | 51,243,552 | -0.01(-0.19%) |
Jun 12, 2020 | 6.980 | 7.065 | 6.782 | 7.019 | 48,408,028 | +0.25(+3.71%) |
Jun 11, 2020 | 6.947 | 7.013 | 6.722 | 6.768 | 45,676,396 | -0.51(-6.99%) |
Jun 10, 2020 | 7.442 | 7.448 | 7.224 | 7.277 | 45,545,476 | -0.13(-1.78%) |
Jun 09, 2020 | 7.277 | 7.435 | 7.244 | 7.409 | 29,026,044 | -0.03(-0.44%) |
Jun 08, 2020 | 7.363 | 7.462 | 7.231 | 7.442 | 47,132,396 | +0.15(+2.08%) |
Jun 05, 2020 | 7.409 | 7.478 | 7.198 | 7.290 | 70,702,592 | +0.13(+1.85%) |
Jun 04, 2020 | 6.947 | 7.184 | 6.894 | 7.158 | 62,903,064 | +0.18(+2.55%) |
Jun 03, 2020 | 7.013 | 7.092 | 6.914 | 6.980 | 54,482,024 | +0.20(+3.02%) |
Jun 02, 2020 | 6.636 | 6.775 | 6.613 | 6.775 | 43,993,164 | +0.28(+4.27%) |
Jun 01, 2020 | 6.498 | 6.590 | 6.478 | 6.498 | 40,574,872 | +0.05(+0.82%) |
May 29, 2020 | 6.266 | 6.468 | 6.197 | 6.445 | 56,315,528 | +0.30(+4.83%) |
May 28, 2020 | 6.372 | 6.379 | 6.128 | 6.148 | 37,501,628 | -0.17(-2.72%) |
May 27, 2020 | 6.154 | 6.332 | 6.075 | 6.319 | 43,885,588 | +0.30(+5.05%) |
May 26, 2020 | 6.181 | 6.181 | 5.969 | 6.016 | 48,323,708 | +0.09(+1.45%) |
May 22, 2020 | 5.956 | 6.042 | 5.870 | 5.930 | 35,456,624 | -0.10(-1.64%) |
May 21, 2020 | 6.121 | 6.200 | 5.973 | 6.029 | 52,536,416 | -0.09(-1.51%) |
May 20, 2020 | 6.174 | 6.240 | 6.058 | 6.121 | 35,490,728 | +0.13(+2.21%) |
May 19, 2020 | 5.963 | 6.068 | 5.903 | 5.989 | 49,544,836 | +0.04(+0.67%) |
May 18, 2020 | 5.903 | 5.959 | 5.808 | 5.949 | 54,205,300 | +0.49(+8.95%) |
May 15, 2020 | 5.527 | 5.623 | 5.434 | 5.461 | 46,734,600 | +0.02(+0.36%) |
May 14, 2020 | 5.243 | 5.461 | 5.190 | 5.441 | 46,813,840 | +0.04(+0.73%) |
May 13, 2020 | 5.500 | 5.507 | 5.296 | 5.401 | 42,365,644 | +0.05(+0.99%) |
May 12, 2020 | 5.547 | 5.580 | 5.342 | 5.349 | 30,815,084 | -0.09(-1.58%) |
May 11, 2020 | 5.547 | 5.613 | 5.421 | 5.434 | 35,890,688 | -0.19(-3.40%) |
May 08, 2020 | 5.382 | 5.652 | 5.378 | 5.626 | 41,710,388 | +0.39(+7.44%) |
May 07, 2020 | 5.217 | 5.349 | 5.203 | 5.236 | 34,571,256 | +0.10(+1.93%) |
May 06, 2020 | 5.144 | 5.203 | 5.078 | 5.137 | 30,702,892 | -0.02(-0.38%) |
May 05, 2020 | 5.316 | 5.401 | 5.157 | 5.157 | 26,348,988 | -0.11(-2.13%) |
May 04, 2020 | 5.151 | 5.276 | 5.124 | 5.269 | 23,631,686 | +0.00(+0.00%) |
May 01, 2020 | 5.283 | 5.309 | 5.203 | 5.269 | 24,216,962 | -0.18(-3.27%) |
Apr 30, 2020 | 5.560 | 5.606 | 5.415 | 5.448 | 38,518,704 | -0.34(-5.82%) |
Apr 29, 2020 | 5.461 | 5.808 | 5.448 | 5.784 | 54,920,276 | +0.43(+8.01%) |
Apr 28, 2020 | 5.335 | 5.401 | 5.144 | 5.355 | 37,335,896 | +0.15(+2.92%) |
Apr 27, 2020 | 5.217 | 5.263 | 5.124 | 5.203 | 39,805,652 | +0.14(+2.74%) |
Apr 24, 2020 | 5.170 | 5.188 | 4.860 | 5.065 | 68,868,632 | -0.13(-2.42%) |
Apr 23, 2020 | 5.236 | 5.428 | 5.184 | 5.190 | 42,021,308 | -0.07(-1.38%) |
Apr 22, 2020 | 5.184 | 5.292 | 5.157 | 5.263 | 33,180,300 | +0.12(+2.31%) |
Apr 21, 2020 | 5.177 | 5.203 | 5.018 | 5.144 | 32,657,582 | -0.13(-2.50%) |
Apr 20, 2020 | 5.316 | 5.375 | 5.230 | 5.276 | 39,204,516 | -0.24(-4.43%) |
Apr 17, 2020 | 5.467 | 5.553 | 5.410 | 5.520 | 28,266,348 | +0.15(+2.83%) |
Apr 16, 2020 | 5.448 | 5.448 | 5.263 | 5.368 | 31,875,984 | -0.09(-1.57%) |
Apr 15, 2020 | 5.428 | 5.507 | 5.335 | 5.454 | 27,782,878 | -0.22(-3.84%) |
Apr 14, 2020 | 5.811 | 5.864 | 5.646 | 5.672 | 30,571,446 | +0.01(+0.23%) |
Apr 13, 2020 | 5.580 | 5.679 | 5.507 | 5.659 | 27,963,756 | +0.05(+0.82%) |
Apr 09, 2020 | 5.705 | 5.791 | 5.547 | 5.613 | 33,881,032 | +0.04(+0.71%) |
Apr 08, 2020 | 5.520 | 5.629 | 5.487 | 5.573 | 29,263,406 | +0.04(+0.72%) |
Apr 07, 2020 | 5.732 | 5.745 | 5.500 | 5.534 | 34,321,428 | +0.18(+3.33%) |
Apr 06, 2020 | 5.342 | 5.461 | 5.223 | 5.355 | 41,527,164 | +0.35(+6.99%) |
Apr 03, 2020 | 5.263 | 5.335 | 4.919 | 5.005 | 43,483,460 | -0.38(-6.99%) |
Apr 02, 2020 | 5.507 | 5.593 | 5.233 | 5.382 | 41,615,288 | +0.00(+0.00%) |