Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.390 | 6.557 | 6.344 | 6.501 | 5,554,460 | +0.07(+1.15%) |
Jun 29, 2020 | 6.344 | 6.483 | 6.178 | 6.427 | 5,389,448 | +0.26(+4.20%) |
Jun 26, 2020 | 6.381 | 6.612 | 6.108 | 6.168 | 12,774,264 | -0.31(-4.85%) |
Jun 25, 2020 | 6.474 | 6.677 | 6.344 | 6.483 | 6,432,782 | -0.02(-0.28%) |
Jun 24, 2020 | 6.770 | 6.857 | 6.501 | 6.501 | 7,833,626 | -0.33(-4.87%) |
Jun 23, 2020 | 7.066 | 7.103 | 6.770 | 6.834 | 6,837,252 | -0.14(-1.99%) |
Jun 22, 2020 | 7.029 | 7.075 | 6.918 | 6.973 | 5,279,990 | -0.11(-1.57%) |
Jun 19, 2020 | 7.204 | 7.204 | 6.825 | 7.084 | 18,083,448 | -0.03(-0.39%) |
Jun 18, 2020 | 7.167 | 7.297 | 7.084 | 7.112 | 5,764,260 | -0.16(-2.16%) |
Jun 17, 2020 | 7.454 | 7.472 | 7.251 | 7.269 | 4,391,249 | -0.17(-2.24%) |
Jun 16, 2020 | 7.713 | 7.713 | 7.204 | 7.435 | 5,814,237 | +0.04(+0.50%) |
Jun 15, 2020 | 7.038 | 7.417 | 6.926 | 7.399 | 5,357,524 | +0.09(+1.27%) |
Jun 12, 2020 | 7.426 | 7.426 | 7.042 | 7.306 | 6,482,286 | +0.17(+2.33%) |
Jun 11, 2020 | 7.241 | 7.426 | 7.047 | 7.140 | 6,645,074 | -0.34(-4.57%) |
Jun 10, 2020 | 7.778 | 7.805 | 7.417 | 7.482 | 5,770,751 | -0.39(-4.94%) |
Jun 09, 2020 | 7.916 | 8.009 | 7.750 | 7.870 | 8,924,187 | -0.17(-2.07%) |
Jun 08, 2020 | 7.990 | 8.074 | 7.870 | 8.037 | 10,268,704 | +0.21(+2.72%) |
Jun 05, 2020 | 7.953 | 8.115 | 7.768 | 7.824 | 4,841,197 | +0.31(+4.19%) |
Jun 04, 2020 | 7.223 | 7.528 | 7.183 | 7.509 | 6,303,733 | +0.29(+3.97%) |
Jun 03, 2020 | 7.103 | 7.315 | 7.103 | 7.223 | 4,302,949 | +0.20(+2.89%) |
Jun 02, 2020 | 7.158 | 7.214 | 7.011 | 7.020 | 2,643,834 | -0.06(-0.78%) |
Jun 01, 2020 | 7.002 | 7.181 | 6.937 | 7.075 | 2,768,955 | +0.09(+1.32%) |
May 29, 2020 | 6.965 | 7.085 | 6.873 | 6.983 | 4,888,992 | -0.09(-1.30%) |
May 28, 2020 | 7.195 | 7.241 | 6.919 | 7.075 | 5,511,569 | -0.06(-0.78%) |
May 27, 2020 | 7.241 | 7.296 | 7.002 | 7.131 | 5,617,920 | +0.11(+1.51%) |
May 26, 2020 | 7.029 | 7.121 | 6.956 | 7.025 | 7,888,219 | +0.29(+4.31%) |
May 22, 2020 | 6.854 | 6.933 | 6.684 | 6.735 | 2,553,855 | -0.07(-1.08%) |
May 21, 2020 | 6.661 | 6.836 | 6.642 | 6.808 | 3,261,012 | +0.12(+1.79%) |
May 20, 2020 | 6.863 | 6.946 | 6.592 | 6.688 | 6,706,534 | -0.04(-0.55%) |
May 19, 2020 | 6.946 | 6.956 | 6.707 | 6.725 | 4,087,098 | -0.28(-3.95%) |
May 18, 2020 | 7.075 | 7.214 | 6.863 | 7.002 | 4,009,518 | +0.16(+2.29%) |
May 15, 2020 | 6.642 | 6.983 | 6.606 | 6.845 | 4,426,589 | +0.04(+0.54%) |
May 14, 2020 | 6.569 | 6.910 | 6.523 | 6.808 | 4,742,263 | +0.09(+1.37%) |
May 13, 2020 | 6.965 | 7.223 | 6.711 | 6.716 | 6,373,679 | -0.36(-5.08%) |
May 12, 2020 | 7.407 | 7.545 | 7.066 | 7.075 | 3,623,799 | -0.27(-3.70%) |
May 11, 2020 | 7.425 | 7.444 | 7.269 | 7.347 | 4,435,025 | -0.14(-1.91%) |
May 08, 2020 | 7.416 | 7.554 | 7.412 | 7.490 | 2,448,349 | +0.26(+3.57%) |
May 07, 2020 | 7.361 | 7.490 | 7.204 | 7.232 | 3,516,233 | -0.02(-0.25%) |
May 06, 2020 | 7.444 | 7.545 | 7.204 | 7.250 | 4,569,226 | -0.18(-2.36%) |
May 05, 2020 | 7.564 | 7.683 | 7.379 | 7.425 | 2,753,822 | -0.03(-0.37%) |
May 04, 2020 | 7.324 | 7.508 | 7.131 | 7.453 | 2,840,477 | +0.00(+0.00%) |
May 01, 2020 | 7.472 | 7.536 | 7.324 | 7.453 | 3,208,167 | -0.23(-3.00%) |
Apr 30, 2020 | 7.702 | 7.877 | 7.564 | 7.683 | 4,015,114 | -0.18(-2.23%) |
Apr 29, 2020 | 7.361 | 7.941 | 7.287 | 7.858 | 6,922,631 | +0.82(+11.65%) |
Apr 28, 2020 | 7.094 | 7.186 | 6.891 | 7.039 | 3,915,561 | +0.17(+2.41%) |
Apr 27, 2020 | 6.910 | 7.029 | 6.863 | 6.873 | 4,749,851 | +0.01(+0.13%) |
Apr 24, 2020 | 6.642 | 6.919 | 6.633 | 6.863 | 4,343,443 | +0.25(+3.76%) |
Apr 23, 2020 | 6.375 | 6.827 | 6.375 | 6.615 | 5,286,487 | +0.31(+4.97%) |
Apr 22, 2020 | 6.366 | 6.440 | 6.173 | 6.302 | 4,577,762 | +0.07(+1.18%) |
Apr 21, 2020 | 6.007 | 6.292 | 5.933 | 6.228 | 3,965,331 | -0.06(-1.02%) |
Apr 20, 2020 | 6.126 | 6.541 | 6.071 | 6.292 | 4,585,362 | -0.06(-1.01%) |
Apr 17, 2020 | 6.292 | 6.440 | 6.108 | 6.357 | 5,188,686 | +0.32(+5.34%) |
Apr 16, 2020 | 5.832 | 6.062 | 5.629 | 6.034 | 4,339,672 | -0.02(-0.30%) |
Apr 15, 2020 | 5.988 | 6.237 | 5.813 | 6.053 | 4,867,349 | -0.25(-3.95%) |
Apr 14, 2020 | 6.292 | 6.679 | 6.200 | 6.302 | 4,514,908 | -0.10(-1.58%) |
Apr 13, 2020 | 6.679 | 6.716 | 6.209 | 6.403 | 4,204,084 | -0.22(-3.34%) |
Apr 09, 2020 | 6.725 | 6.946 | 6.546 | 6.624 | 4,727,259 | +0.15(+2.28%) |
Apr 08, 2020 | 6.311 | 6.550 | 6.246 | 6.477 | 3,958,051 | +0.29(+4.61%) |
Apr 07, 2020 | 6.615 | 6.974 | 6.173 | 6.191 | 5,624,081 | +0.02(+0.30%) |
Apr 06, 2020 | 5.961 | 6.200 | 5.887 | 6.173 | 3,727,200 | +0.55(+9.84%) |
Apr 03, 2020 | 6.090 | 6.394 | 5.583 | 5.620 | 6,293,352 | -0.53(-8.55%) |
Apr 02, 2020 | 6.274 | 6.440 | 5.970 | 6.145 | 2,673,290 | -0.08(-1.33%) |