Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.527 | 7.713 | 7.294 | 7.601 | 383,905 | +0.01(+0.12%) |
Jun 29, 2020 | 7.164 | 7.610 | 7.052 | 7.592 | 286,046 | +0.51(+7.23%) |
Jun 26, 2020 | 7.359 | 7.443 | 7.015 | 7.080 | 696,925 | -0.47(-6.28%) |
Jun 25, 2020 | 7.443 | 7.843 | 7.280 | 7.555 | 322,230 | -0.04(-0.49%) |
Jun 24, 2020 | 7.443 | 7.676 | 7.303 | 7.592 | 346,625 | -0.14(-1.81%) |
Jun 23, 2020 | 7.871 | 8.029 | 7.527 | 7.731 | 344,933 | -0.04(-0.48%) |
Jun 22, 2020 | 7.694 | 7.843 | 7.452 | 7.769 | 276,346 | +0.10(+1.33%) |
Jun 19, 2020 | 7.824 | 8.085 | 7.508 | 7.666 | 471,531 | -0.05(-0.60%) |
Jun 18, 2020 | 7.778 | 8.057 | 7.629 | 7.713 | 277,124 | -0.11(-1.43%) |
Jun 17, 2020 | 8.224 | 8.345 | 7.722 | 7.824 | 331,640 | -0.36(-4.43%) |
Jun 16, 2020 | 8.671 | 8.820 | 7.917 | 8.187 | 473,869 | -0.10(-1.23%) |
Jun 15, 2020 | 7.666 | 8.466 | 7.666 | 8.290 | 357,611 | +0.18(+2.18%) |
Jun 12, 2020 | 7.908 | 8.197 | 7.499 | 8.113 | 357,706 | +0.69(+9.27%) |
Jun 11, 2020 | 7.601 | 8.020 | 7.173 | 7.424 | 472,712 | -0.63(-7.85%) |
Jun 10, 2020 | 8.745 | 8.922 | 7.945 | 8.057 | 527,920 | -0.59(-6.78%) |
Jun 09, 2020 | 8.606 | 8.839 | 8.290 | 8.643 | 606,281 | -0.41(-4.52%) |
Jun 08, 2020 | 8.718 | 9.155 | 8.420 | 9.053 | 619,246 | +0.76(+9.20%) |
Jun 05, 2020 | 8.569 | 8.699 | 7.945 | 8.290 | 597,502 | +0.38(+4.82%) |
Jun 04, 2020 | 7.592 | 7.908 | 7.440 | 7.908 | 436,172 | +0.22(+2.91%) |
Jun 03, 2020 | 7.629 | 7.834 | 7.489 | 7.685 | 590,573 | +0.35(+4.82%) |
Jun 02, 2020 | 6.996 | 7.666 | 6.959 | 7.331 | 802,119 | +0.45(+6.49%) |
Jun 01, 2020 | 6.382 | 7.080 | 6.234 | 6.885 | 730,394 | +0.66(+10.61%) |
May 29, 2020 | 6.317 | 6.578 | 6.131 | 6.224 | 548,167 | -0.31(-4.70%) |
May 28, 2020 | 6.968 | 6.996 | 6.457 | 6.531 | 391,039 | -0.38(-5.52%) |
May 27, 2020 | 6.838 | 6.950 | 6.387 | 6.913 | 540,533 | +0.35(+5.39%) |
May 26, 2020 | 6.364 | 6.657 | 6.364 | 6.559 | 448,977 | +0.40(+6.50%) |
May 22, 2020 | 6.438 | 6.503 | 5.908 | 6.159 | 430,795 | -0.21(-3.36%) |
May 21, 2020 | 6.410 | 6.494 | 6.122 | 6.373 | 358,661 | +0.05(+0.74%) |
May 20, 2020 | 5.778 | 6.494 | 5.778 | 6.327 | 698,566 | +0.64(+11.29%) |
May 19, 2020 | 5.954 | 5.992 | 5.531 | 5.685 | 430,300 | -0.33(-5.42%) |
May 18, 2020 | 6.010 | 6.234 | 5.703 | 6.010 | 639,632 | +0.35(+6.25%) |
May 15, 2020 | 5.471 | 5.815 | 5.267 | 5.657 | 381,460 | +0.18(+3.23%) |
May 14, 2020 | 5.443 | 5.573 | 4.991 | 5.480 | 386,788 | +0.03(+0.51%) |
May 13, 2020 | 5.824 | 5.843 | 5.159 | 5.452 | 744,857 | -0.38(-6.54%) |
May 12, 2020 | 6.178 | 6.364 | 5.824 | 5.833 | 471,435 | -0.28(-4.64%) |
May 11, 2020 | 6.237 | 6.254 | 5.785 | 6.117 | 624,582 | -0.38(-5.82%) |
May 08, 2020 | 5.905 | 6.588 | 5.637 | 6.495 | 739,821 | +0.66(+11.22%) |
May 07, 2020 | 6.006 | 6.385 | 5.771 | 5.840 | 573,690 | -0.10(-1.71%) |
May 06, 2020 | 6.809 | 7.003 | 5.859 | 5.942 | 851,487 | -0.78(-11.66%) |
May 05, 2020 | 6.920 | 7.390 | 6.523 | 6.726 | 972,911 | +0.04(+0.55%) |
May 04, 2020 | 6.874 | 6.901 | 6.274 | 6.689 | 1,129,602 | -0.55(-7.64%) |
May 01, 2020 | 7.741 | 7.741 | 6.892 | 7.243 | 1,063,670 | -1.36(-15.77%) |
Apr 30, 2020 | 9.596 | 9.688 | 8.064 | 8.599 | 1,650,096 | -0.75(-8.00%) |
Apr 29, 2020 | 8.774 | 10.05 | 8.507 | 9.346 | 2,232,063 | +1.11(+13.44%) |
Apr 28, 2020 | 7.879 | 8.341 | 7.630 | 8.239 | 1,562,996 | +1.08(+15.08%) |
Apr 27, 2020 | 6.652 | 8.368 | 6.477 | 7.160 | 3,846,767 | +1.10(+18.11%) |
Apr 24, 2020 | 5.001 | 6.339 | 4.918 | 6.062 | 1,937,995 | +1.17(+23.96%) |
Apr 23, 2020 | 4.641 | 5.001 | 4.521 | 4.890 | 359,867 | +0.26(+5.58%) |
Apr 22, 2020 | 5.121 | 5.158 | 4.429 | 4.632 | 508,375 | -0.29(-5.82%) |
Apr 21, 2020 | 4.955 | 5.130 | 4.754 | 4.918 | 462,781 | -0.09(-1.84%) |
Apr 20, 2020 | 5.434 | 5.462 | 4.844 | 5.010 | 574,685 | -0.42(-7.65%) |
Apr 17, 2020 | 5.425 | 5.665 | 5.342 | 5.425 | 306,832 | +0.29(+5.57%) |
Apr 16, 2020 | 5.767 | 5.767 | 5.102 | 5.139 | 400,409 | -0.66(-11.31%) |
Apr 15, 2020 | 5.988 | 5.988 | 5.610 | 5.794 | 465,739 | -0.30(-4.99%) |
Apr 14, 2020 | 6.108 | 6.468 | 5.601 | 6.099 | 761,386 | +0.16(+2.64%) |
Apr 13, 2020 | 6.237 | 6.412 | 5.637 | 5.942 | 618,425 | +0.17(+2.88%) |
Apr 09, 2020 | 5.536 | 5.933 | 5.176 | 5.776 | 731,259 | +0.66(+12.79%) |
Apr 08, 2020 | 5.065 | 5.674 | 4.936 | 5.121 | 609,262 | +0.27(+5.51%) |
Apr 07, 2020 | 4.512 | 5.176 | 4.512 | 4.853 | 505,706 | +0.60(+14.10%) |
Apr 06, 2020 | 4.097 | 4.318 | 3.866 | 4.253 | 395,577 | +0.38(+9.76%) |
Apr 03, 2020 | 4.133 | 4.133 | 3.668 | 3.875 | 352,894 | -0.19(-4.76%) |
Apr 02, 2020 | 4.152 | 4.300 | 3.931 | 4.069 | 253,832 | -0.17(-3.92%) |