Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.081 | 7.134 | 7.043 | 7.104 | 243,327 | +0.05(+0.75%) |
Jun 29, 2020 | 6.968 | 7.051 | 6.945 | 7.051 | 158,052 | +0.11(+1.63%) |
Jun 26, 2020 | 7.036 | 7.066 | 6.900 | 6.938 | 165,360 | -0.13(-1.81%) |
Jun 25, 2020 | 7.074 | 7.081 | 6.994 | 7.066 | 172,168 | +0.01(+0.11%) |
Jun 24, 2020 | 7.126 | 7.142 | 7.028 | 7.058 | 157,421 | -0.12(-1.68%) |
Jun 23, 2020 | 7.209 | 7.236 | 7.172 | 7.179 | 112,917 | +0.03(+0.42%) |
Jun 22, 2020 | 7.111 | 7.179 | 7.104 | 7.149 | 120,662 | +0.04(+0.53%) |
Jun 19, 2020 | 7.187 | 7.187 | 7.094 | 7.111 | 91,100 | -0.03(-0.42%) |
Jun 18, 2020 | 7.104 | 7.164 | 7.104 | 7.141 | 87,408 | +0.05(+0.64%) |
Jun 17, 2020 | 7.157 | 7.217 | 7.096 | 7.096 | 206,646 | -0.08(-1.05%) |
Jun 16, 2020 | 7.209 | 7.247 | 7.126 | 7.172 | 192,132 | +0.10(+1.39%) |
Jun 15, 2020 | 6.810 | 7.126 | 6.787 | 7.074 | 254,055 | +0.08(+1.19%) |
Jun 12, 2020 | 7.028 | 7.081 | 6.900 | 6.991 | 169,338 | +0.10(+1.46%) |
Jun 11, 2020 | 7.137 | 7.141 | 6.890 | 6.890 | 244,814 | -0.40(-5.45%) |
Jun 10, 2020 | 7.355 | 7.370 | 7.250 | 7.287 | 122,084 | -0.06(-0.82%) |
Jun 09, 2020 | 7.385 | 7.392 | 7.325 | 7.347 | 188,646 | -0.05(-0.71%) |
Jun 08, 2020 | 7.370 | 7.407 | 7.310 | 7.400 | 208,188 | +0.09(+1.23%) |
Jun 05, 2020 | 7.302 | 7.332 | 7.272 | 7.310 | 158,756 | +0.13(+1.88%) |
Jun 04, 2020 | 7.160 | 7.207 | 7.093 | 7.175 | 136,897 | +0.01(+0.21%) |
Jun 03, 2020 | 7.115 | 7.212 | 7.107 | 7.160 | 171,139 | +0.09(+1.27%) |
Jun 02, 2020 | 7.055 | 7.078 | 6.988 | 7.070 | 171,426 | +0.01(+0.21%) |
Jun 01, 2020 | 6.950 | 7.063 | 6.950 | 7.055 | 191,837 | +0.10(+1.40%) |
May 29, 2020 | 7.025 | 7.033 | 6.932 | 6.958 | 213,900 | -0.04(-0.54%) |
May 28, 2020 | 6.943 | 7.025 | 6.920 | 6.995 | 360,540 | +0.04(+0.65%) |
May 27, 2020 | 6.845 | 6.950 | 6.800 | 6.950 | 279,475 | +0.12(+1.75%) |
May 26, 2020 | 6.845 | 6.905 | 6.815 | 6.830 | 209,932 | +0.07(+1.00%) |
May 22, 2020 | 6.718 | 6.770 | 6.718 | 6.763 | 140,196 | +0.05(+0.78%) |
May 21, 2020 | 6.726 | 6.763 | 6.703 | 6.711 | 235,383 | -0.04(-0.55%) |
May 20, 2020 | 6.785 | 6.797 | 6.718 | 6.748 | 258,747 | +0.01(+0.11%) |
May 19, 2020 | 6.718 | 6.785 | 6.703 | 6.741 | 183,280 | -0.02(-0.33%) |
May 18, 2020 | 6.598 | 6.763 | 6.598 | 6.763 | 229,499 | +0.27(+4.15%) |
May 15, 2020 | 6.463 | 6.516 | 6.445 | 6.493 | 197,343 | -0.05(-0.80%) |
May 14, 2020 | 6.516 | 6.546 | 6.418 | 6.546 | 197,016 | -0.03(-0.42%) |
May 13, 2020 | 6.715 | 6.719 | 6.529 | 6.574 | 227,296 | -0.14(-2.10%) |
May 12, 2020 | 6.752 | 6.774 | 6.700 | 6.715 | 130,296 | -0.04(-0.55%) |
May 11, 2020 | 6.707 | 6.793 | 6.707 | 6.752 | 140,946 | -0.02(-0.33%) |
May 08, 2020 | 6.759 | 6.811 | 6.722 | 6.774 | 154,247 | +0.07(+1.11%) |
May 07, 2020 | 6.767 | 6.789 | 6.678 | 6.700 | 145,367 | +0.01(+0.11%) |
May 06, 2020 | 6.826 | 6.849 | 6.678 | 6.692 | 149,873 | -0.10(-1.42%) |
May 05, 2020 | 6.767 | 6.819 | 6.759 | 6.789 | 211,444 | +0.06(+0.88%) |
May 04, 2020 | 6.655 | 6.737 | 6.618 | 6.730 | 273,650 | -0.01(-0.22%) |
May 01, 2020 | 6.640 | 6.767 | 6.640 | 6.745 | 383,265 | -0.07(-1.09%) |
Apr 30, 2020 | 6.916 | 6.916 | 6.804 | 6.819 | 222,764 | -0.09(-1.29%) |
Apr 29, 2020 | 6.826 | 6.982 | 6.815 | 6.908 | 388,350 | +0.16(+2.31%) |
Apr 28, 2020 | 6.722 | 6.789 | 6.715 | 6.752 | 263,394 | +0.13(+1.91%) |
Apr 27, 2020 | 6.663 | 6.692 | 6.588 | 6.626 | 304,370 | +0.03(+0.45%) |
Apr 24, 2020 | 6.529 | 6.626 | 6.502 | 6.596 | 202,929 | +0.08(+1.26%) |
Apr 23, 2020 | 6.596 | 6.640 | 6.514 | 6.514 | 253,681 | -0.06(-0.90%) |
Apr 22, 2020 | 6.588 | 6.640 | 6.559 | 6.574 | 285,851 | +0.06(+0.91%) |
Apr 21, 2020 | 6.521 | 6.544 | 6.410 | 6.514 | 228,579 | -0.08(-1.24%) |
Apr 20, 2020 | 6.759 | 6.837 | 6.581 | 6.596 | 275,367 | -0.22(-3.17%) |
Apr 17, 2020 | 6.804 | 6.826 | 6.618 | 6.811 | 430,198 | +0.20(+3.04%) |
Apr 16, 2020 | 6.655 | 6.655 | 6.544 | 6.611 | 188,323 | -0.02(-0.34%) |
Apr 15, 2020 | 6.670 | 6.692 | 6.551 | 6.633 | 262,308 | -0.10(-1.55%) |
Apr 14, 2020 | 6.737 | 6.826 | 6.692 | 6.737 | 214,456 | +0.12(+1.83%) |
Apr 13, 2020 | 6.705 | 6.705 | 6.483 | 6.616 | 396,636 | -0.10(-1.54%) |
Apr 09, 2020 | 6.594 | 6.786 | 6.594 | 6.719 | 682,303 | +0.18(+2.71%) |
Apr 08, 2020 | 6.468 | 6.594 | 6.412 | 6.542 | 297,811 | +0.14(+2.19%) |
Apr 07, 2020 | 6.476 | 6.616 | 6.402 | 6.402 | 375,445 | +0.06(+0.93%) |
Apr 06, 2020 | 5.929 | 6.387 | 5.929 | 6.343 | 645,096 | +0.49(+8.46%) |
Apr 03, 2020 | 6.040 | 6.106 | 5.841 | 5.848 | 399,929 | -0.20(-3.30%) |
Apr 02, 2020 | 6.003 | 6.143 | 5.970 | 6.047 | 263,649 | +0.10(+1.74%) |