Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.249 | 7.364 | 7.089 | 7.219 | 1,185,878 | -0.11(-1.46%) |
Jun 29, 2020 | 6.967 | 7.356 | 6.937 | 7.326 | 1,504,206 | +0.43(+6.31%) |
Jun 26, 2020 | 7.588 | 7.667 | 6.740 | 6.891 | 23,781,008 | -0.80(-10.34%) |
Jun 25, 2020 | 7.398 | 7.747 | 7.361 | 7.686 | 2,581,448 | +0.27(+3.57%) |
Jun 24, 2020 | 7.565 | 7.671 | 7.353 | 7.421 | 1,926,608 | -0.21(-2.78%) |
Jun 23, 2020 | 7.664 | 7.777 | 7.539 | 7.633 | 1,349,159 | -0.02(-0.30%) |
Jun 22, 2020 | 7.830 | 7.876 | 7.626 | 7.656 | 1,809,680 | -0.32(-3.99%) |
Jun 19, 2020 | 7.724 | 8.133 | 7.709 | 7.974 | 14,969,549 | +0.25(+3.24%) |
Jun 18, 2020 | 7.414 | 7.785 | 7.406 | 7.724 | 2,675,151 | +0.23(+3.13%) |
Jun 17, 2020 | 7.459 | 7.573 | 7.391 | 7.489 | 1,191,029 | +0.02(+0.30%) |
Jun 16, 2020 | 7.489 | 7.542 | 7.345 | 7.467 | 1,805,288 | +0.17(+2.28%) |
Jun 15, 2020 | 7.239 | 7.429 | 7.111 | 7.300 | 1,868,930 | -0.01(-0.10%) |
Jun 12, 2020 | 7.141 | 7.421 | 7.088 | 7.308 | 1,446,391 | +0.43(+6.28%) |
Jun 11, 2020 | 7.194 | 7.262 | 6.808 | 6.876 | 1,109,618 | -0.56(-7.54%) |
Jun 10, 2020 | 7.451 | 7.520 | 7.232 | 7.436 | 1,188,291 | -0.05(-0.71%) |
Jun 09, 2020 | 7.421 | 7.520 | 7.156 | 7.489 | 936,973 | +0.02(+0.20%) |
Jun 08, 2020 | 7.414 | 7.648 | 7.368 | 7.474 | 1,678,718 | +0.23(+3.13%) |
Jun 05, 2020 | 7.573 | 7.717 | 7.224 | 7.247 | 1,405,850 | -0.25(-3.33%) |
Jun 04, 2020 | 7.103 | 7.542 | 7.020 | 7.497 | 1,177,613 | +0.11(+1.54%) |
Jun 03, 2020 | 7.080 | 7.520 | 7.027 | 7.383 | 1,024,098 | +0.42(+5.98%) |
Jun 02, 2020 | 6.868 | 7.156 | 6.785 | 6.967 | 980,415 | +0.14(+2.00%) |
Jun 01, 2020 | 6.626 | 6.967 | 6.558 | 6.831 | 1,318,623 | +0.21(+3.20%) |
May 29, 2020 | 6.444 | 6.709 | 6.406 | 6.618 | 2,500,977 | +0.10(+1.51%) |
May 28, 2020 | 6.437 | 6.558 | 6.399 | 6.520 | 912,022 | +0.11(+1.65%) |
May 27, 2020 | 6.181 | 6.437 | 6.136 | 6.414 | 878,405 | +0.38(+6.23%) |
May 26, 2020 | 6.023 | 6.188 | 6.016 | 6.038 | 586,918 | +0.12(+2.03%) |
May 22, 2020 | 5.918 | 5.940 | 5.760 | 5.918 | 392,851 | +0.03(+0.51%) |
May 21, 2020 | 5.790 | 5.940 | 5.790 | 5.888 | 526,547 | +0.11(+1.82%) |
May 20, 2020 | 5.888 | 6.068 | 5.752 | 5.782 | 1,146,369 | -0.01(-0.13%) |
May 19, 2020 | 5.647 | 5.843 | 5.594 | 5.790 | 1,271,600 | +0.14(+2.39%) |
May 18, 2020 | 5.670 | 5.782 | 5.636 | 5.655 | 1,345,919 | +0.17(+3.01%) |
May 15, 2020 | 5.579 | 5.646 | 5.391 | 5.489 | 992,902 | -0.05(-0.95%) |
May 14, 2020 | 5.707 | 5.752 | 5.346 | 5.542 | 1,002,642 | -0.24(-4.16%) |
May 13, 2020 | 5.888 | 6.000 | 5.760 | 5.782 | 1,305,006 | -0.18(-3.03%) |
May 12, 2020 | 6.128 | 6.203 | 5.903 | 5.963 | 1,141,305 | -0.17(-2.70%) |
May 11, 2020 | 6.241 | 6.301 | 5.955 | 6.128 | 824,782 | -0.11(-1.81%) |
May 08, 2020 | 6.038 | 6.414 | 6.038 | 6.241 | 1,141,318 | +0.27(+4.53%) |
May 07, 2020 | 6.038 | 6.173 | 5.955 | 5.970 | 471,793 | +0.00(+0.00%) |
May 06, 2020 | 6.234 | 6.324 | 5.955 | 5.970 | 524,688 | -0.20(-3.29%) |
May 05, 2020 | 6.203 | 6.422 | 6.173 | 6.173 | 628,680 | -0.01(-0.12%) |
May 04, 2020 | 6.000 | 6.241 | 5.880 | 6.181 | 1,031,185 | +0.14(+2.24%) |
May 01, 2020 | 6.143 | 6.155 | 5.843 | 6.046 | 694,871 | -0.11(-1.83%) |
Apr 30, 2020 | 5.948 | 6.512 | 5.895 | 6.158 | 1,085,255 | +0.05(+0.86%) |
Apr 29, 2020 | 6.053 | 6.211 | 6.053 | 6.106 | 1,252,789 | +0.19(+3.18%) |
Apr 28, 2020 | 5.970 | 6.153 | 5.895 | 5.918 | 1,245,042 | -0.03(-0.50%) |
Apr 27, 2020 | 5.798 | 5.970 | 5.783 | 5.948 | 787,065 | +0.05(+0.89%) |
Apr 24, 2020 | 5.895 | 5.970 | 5.798 | 5.895 | 985,731 | +0.01(+0.25%) |
Apr 23, 2020 | 5.701 | 5.985 | 5.507 | 5.880 | 1,185,086 | +0.14(+2.47%) |
Apr 22, 2020 | 5.671 | 5.776 | 5.530 | 5.739 | 802,579 | +0.15(+2.67%) |
Apr 21, 2020 | 5.574 | 5.701 | 5.455 | 5.589 | 605,246 | +0.00(+0.00%) |
Apr 20, 2020 | 5.418 | 5.701 | 5.418 | 5.589 | 626,452 | -0.06(-1.06%) |
Apr 17, 2020 | 5.522 | 5.851 | 5.448 | 5.649 | 1,160,606 | +0.25(+4.70%) |
Apr 16, 2020 | 5.336 | 5.455 | 5.239 | 5.395 | 728,875 | +0.07(+1.26%) |
Apr 15, 2020 | 5.224 | 5.410 | 5.194 | 5.328 | 732,104 | -0.08(-1.52%) |
Apr 14, 2020 | 5.664 | 5.776 | 5.343 | 5.410 | 929,715 | -0.27(-4.73%) |
Apr 13, 2020 | 5.933 | 5.933 | 5.410 | 5.679 | 1,290,918 | -0.18(-3.06%) |
Apr 09, 2020 | 5.851 | 5.933 | 5.686 | 5.858 | 1,128,981 | +0.26(+4.67%) |
Apr 08, 2020 | 5.395 | 5.612 | 5.313 | 5.597 | 873,854 | +0.37(+7.14%) |
Apr 07, 2020 | 5.574 | 5.746 | 5.067 | 5.224 | 1,443,535 | +0.00(+0.00%) |
Apr 06, 2020 | 5.276 | 5.519 | 5.172 | 5.224 | 1,143,007 | +0.22(+4.32%) |
Apr 03, 2020 | 5.373 | 5.380 | 4.963 | 5.007 | 1,801,144 | -0.42(-7.70%) |
Apr 02, 2020 | 5.560 | 5.739 | 5.358 | 5.425 | 723,872 | -0.08(-1.49%) |