Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.360 | 7.440 | 7.060 | 7.180 | 266,530 | -0.14(-1.91%) |
Jun 29, 2020 | 7.160 | 7.350 | 6.980 | 7.320 | 269,693 | +0.17(+2.38%) |
Jun 26, 2020 | 7.400 | 7.400 | 7.090 | 7.150 | 320,900 | -0.26(-3.51%) |
Jun 25, 2020 | 7.260 | 7.480 | 7.230 | 7.410 | 257,455 | +0.05(+0.68%) |
Jun 24, 2020 | 7.640 | 7.640 | 7.350 | 7.360 | 247,345 | -0.45(-5.76%) |
Jun 23, 2020 | 7.750 | 7.900 | 7.720 | 7.810 | 565,927 | +0.13(+1.69%) |
Jun 22, 2020 | 7.890 | 7.920 | 7.540 | 7.680 | 300,420 | -0.21(-2.66%) |
Jun 19, 2020 | 8.320 | 8.475 | 7.780 | 7.890 | 328,400 | -0.27(-3.31%) |
Jun 18, 2020 | 8.150 | 8.410 | 8.010 | 8.160 | 291,005 | -0.14(-1.69%) |
Jun 17, 2020 | 8.770 | 8.770 | 8.070 | 8.300 | 435,816 | -0.43(-4.93%) |
Jun 16, 2020 | 8.890 | 8.930 | 8.400 | 8.730 | 413,754 | +0.21(+2.46%) |
Jun 15, 2020 | 7.900 | 8.680 | 7.900 | 8.520 | 297,036 | +0.31(+3.78%) |
Jun 12, 2020 | 8.330 | 8.805 | 7.920 | 8.210 | 609,500 | +0.46(+5.94%) |
Jun 11, 2020 | 8.040 | 8.100 | 7.510 | 7.750 | 635,258 | -0.82(-9.57%) |
Jun 10, 2020 | 8.990 | 8.990 | 8.300 | 8.570 | 360,419 | -0.50(-5.51%) |
Jun 09, 2020 | 8.800 | 9.180 | 8.350 | 9.070 | 533,498 | +0.10(+1.11%) |
Jun 08, 2020 | 9.520 | 9.520 | 8.670 | 8.970 | 677,942 | -0.56(-5.88%) |
Jun 05, 2020 | 9.020 | 9.730 | 8.360 | 9.530 | 1,745,700 | +1.12(+13.32%) |
Jun 04, 2020 | 8.260 | 8.705 | 8.040 | 8.410 | 512,563 | +0.16(+1.94%) |
Jun 03, 2020 | 7.660 | 8.320 | 7.640 | 8.250 | 707,273 | +0.76(+10.15%) |
Jun 02, 2020 | 7.350 | 7.500 | 7.200 | 7.490 | 384,478 | +0.30(+4.17%) |
Jun 01, 2020 | 7.190 | 7.320 | 6.940 | 7.190 | 223,989 | +0.09(+1.27%) |
May 29, 2020 | 6.970 | 7.140 | 6.790 | 7.100 | 407,500 | +0.12(+1.72%) |
May 28, 2020 | 7.040 | 7.190 | 6.670 | 6.980 | 993,840 | -0.02(-0.29%) |
May 27, 2020 | 6.990 | 7.170 | 6.660 | 7.000 | 374,556 | +0.17(+2.49%) |
May 26, 2020 | 6.550 | 6.890 | 6.540 | 6.830 | 412,761 | +0.29(+4.43%) |
May 22, 2020 | 6.420 | 6.590 | 6.330 | 6.540 | 302,700 | +0.08(+1.24%) |
May 21, 2020 | 6.280 | 6.630 | 6.275 | 6.460 | 209,404 | +0.17(+2.70%) |
May 20, 2020 | 6.120 | 6.500 | 6.120 | 6.290 | 287,292 | +0.26(+4.31%) |
May 19, 2020 | 6.060 | 6.280 | 5.790 | 6.030 | 432,442 | +0.04(+0.67%) |
May 18, 2020 | 5.840 | 6.170 | 5.775 | 5.990 | 519,488 | +0.44(+7.93%) |
May 15, 2020 | 5.080 | 5.680 | 5.070 | 5.550 | 475,900 | +0.47(+9.25%) |
May 14, 2020 | 4.900 | 5.230 | 4.655 | 5.080 | 751,265 | +0.05(+0.99%) |
May 13, 2020 | 5.460 | 5.530 | 4.920 | 5.030 | 286,568 | -0.43(-7.88%) |
May 12, 2020 | 5.310 | 5.600 | 5.190 | 5.460 | 556,778 | +0.15(+2.82%) |
May 11, 2020 | 5.520 | 5.600 | 5.170 | 5.310 | 419,529 | -0.30(-5.35%) |
May 08, 2020 | 5.370 | 5.905 | 5.350 | 5.610 | 436,500 | +0.35(+6.65%) |
May 07, 2020 | 5.300 | 5.380 | 4.950 | 5.260 | 858,689 | -0.12(-2.23%) |
May 06, 2020 | 5.490 | 5.630 | 5.120 | 5.380 | 762,404 | +0.05(+0.94%) |
May 05, 2020 | 5.930 | 6.040 | 5.170 | 5.330 | 710,898 | -0.53(-9.04%) |
May 04, 2020 | 6.350 | 6.410 | 5.660 | 5.860 | 808,731 | -0.82(-12.28%) |
May 01, 2020 | 6.660 | 6.780 | 6.350 | 6.680 | 364,800 | -0.22(-3.19%) |
Apr 30, 2020 | 7.100 | 7.130 | 6.650 | 6.900 | 391,616 | -0.31(-4.30%) |
Apr 29, 2020 | 6.840 | 7.320 | 6.700 | 7.210 | 848,324 | +0.67(+10.24%) |
Apr 28, 2020 | 6.690 | 6.700 | 6.380 | 6.540 | 283,609 | -0.01(-0.15%) |
Apr 27, 2020 | 6.260 | 6.640 | 6.250 | 6.550 | 249,509 | +0.31(+4.97%) |
Apr 24, 2020 | 6.340 | 6.395 | 6.160 | 6.240 | 93,500 | -0.18(-2.80%) |
Apr 23, 2020 | 6.360 | 6.531 | 6.260 | 6.420 | 226,862 | +0.02(+0.31%) |
Apr 22, 2020 | 6.350 | 6.720 | 6.190 | 6.400 | 322,487 | +0.03(+0.47%) |
Apr 21, 2020 | 6.500 | 6.675 | 6.260 | 6.370 | 508,890 | -0.38(-5.63%) |
Apr 20, 2020 | 6.700 | 7.020 | 6.700 | 6.750 | 402,170 | -0.13(-1.89%) |
Apr 17, 2020 | 6.900 | 7.070 | 6.720 | 6.880 | 285,800 | +0.14(+2.08%) |
Apr 16, 2020 | 6.900 | 6.900 | 6.700 | 6.740 | 157,451 | -0.16(-2.32%) |
Apr 15, 2020 | 7.050 | 7.230 | 6.590 | 6.900 | 357,185 | -0.48(-6.50%) |
Apr 14, 2020 | 7.470 | 7.820 | 7.330 | 7.380 | 112,310 | +0.25(+3.51%) |
Apr 13, 2020 | 7.320 | 7.800 | 6.880 | 7.130 | 431,305 | -0.52(-6.80%) |
Apr 09, 2020 | 7.670 | 7.890 | 7.420 | 7.650 | 287,500 | +0.25(+3.38%) |
Apr 08, 2020 | 7.050 | 7.540 | 7.020 | 7.400 | 238,757 | +0.42(+6.02%) |
Apr 07, 2020 | 6.940 | 7.350 | 6.830 | 6.980 | 398,785 | +0.35(+5.28%) |
Apr 06, 2020 | 6.370 | 6.750 | 6.370 | 6.630 | 375,255 | +0.42(+6.76%) |
Apr 03, 2020 | 6.080 | 6.240 | 5.960 | 6.210 | 332,800 | +0.13(+2.14%) |
Apr 02, 2020 | 5.700 | 6.380 | 5.700 | 6.080 | 656,932 | +0.34(+5.92%) |