Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.248 | 7.362 | 7.088 | 7.218 | 1,186,083 | -0.11(-1.46%) |
Jun 29, 2020 | 6.966 | 7.355 | 6.936 | 7.324 | 1,504,466 | +0.43(+6.31%) |
Jun 26, 2020 | 7.586 | 7.666 | 6.738 | 6.890 | 23,785,132 | -0.79(-10.34%) |
Jun 25, 2020 | 7.397 | 7.745 | 7.359 | 7.685 | 2,581,896 | +0.26(+3.57%) |
Jun 24, 2020 | 7.564 | 7.670 | 7.352 | 7.420 | 1,926,942 | -0.21(-2.78%) |
Jun 23, 2020 | 7.662 | 7.776 | 7.537 | 7.632 | 1,349,393 | -0.02(-0.30%) |
Jun 22, 2020 | 7.829 | 7.874 | 7.624 | 7.655 | 1,809,994 | -0.32(-3.99%) |
Jun 19, 2020 | 7.723 | 8.132 | 7.708 | 7.973 | 14,972,145 | +0.25(+3.24%) |
Jun 18, 2020 | 7.412 | 7.783 | 7.405 | 7.723 | 2,675,615 | +0.23(+3.13%) |
Jun 17, 2020 | 7.458 | 7.571 | 7.390 | 7.488 | 1,191,236 | +0.02(+0.30%) |
Jun 16, 2020 | 7.488 | 7.541 | 7.344 | 7.465 | 1,805,601 | +0.17(+2.28%) |
Jun 15, 2020 | 7.238 | 7.427 | 7.109 | 7.299 | 1,869,255 | -0.01(-0.10%) |
Jun 12, 2020 | 7.140 | 7.420 | 7.087 | 7.306 | 1,446,642 | +0.43(+6.28%) |
Jun 11, 2020 | 7.193 | 7.261 | 6.807 | 6.875 | 1,109,810 | -0.56(-7.54%) |
Jun 10, 2020 | 7.450 | 7.518 | 7.231 | 7.435 | 1,188,497 | -0.05(-0.71%) |
Jun 09, 2020 | 7.420 | 7.518 | 7.155 | 7.488 | 937,135 | +0.02(+0.20%) |
Jun 08, 2020 | 7.412 | 7.647 | 7.367 | 7.473 | 1,679,009 | +0.23(+3.13%) |
Jun 05, 2020 | 7.571 | 7.715 | 7.223 | 7.246 | 1,406,094 | -0.25(-3.33%) |
Jun 04, 2020 | 7.102 | 7.541 | 7.019 | 7.496 | 1,177,817 | +0.11(+1.54%) |
Jun 03, 2020 | 7.079 | 7.518 | 7.026 | 7.382 | 1,024,276 | +0.42(+5.98%) |
Jun 02, 2020 | 6.867 | 7.155 | 6.784 | 6.966 | 980,585 | +0.14(+2.00%) |
Jun 01, 2020 | 6.625 | 6.966 | 6.557 | 6.829 | 1,318,852 | +0.21(+3.20%) |
May 29, 2020 | 6.443 | 6.708 | 6.405 | 6.617 | 2,501,411 | +0.10(+1.51%) |
May 28, 2020 | 6.436 | 6.557 | 6.398 | 6.519 | 912,181 | +0.11(+1.65%) |
May 27, 2020 | 6.180 | 6.435 | 6.135 | 6.413 | 878,558 | +0.38(+6.23%) |
May 26, 2020 | 6.022 | 6.187 | 6.014 | 6.037 | 587,020 | +0.12(+2.03%) |
May 22, 2020 | 5.917 | 5.939 | 5.759 | 5.917 | 392,920 | +0.03(+0.51%) |
May 21, 2020 | 5.789 | 5.939 | 5.789 | 5.887 | 526,639 | +0.11(+1.82%) |
May 20, 2020 | 5.887 | 6.067 | 5.751 | 5.781 | 1,146,568 | -0.01(-0.13%) |
May 19, 2020 | 5.646 | 5.842 | 5.593 | 5.789 | 1,271,821 | +0.14(+2.39%) |
May 18, 2020 | 5.669 | 5.781 | 5.635 | 5.654 | 1,346,152 | +0.17(+3.01%) |
May 15, 2020 | 5.578 | 5.645 | 5.390 | 5.488 | 993,074 | -0.05(-0.95%) |
May 14, 2020 | 5.706 | 5.751 | 5.345 | 5.541 | 1,002,816 | -0.24(-4.16%) |
May 13, 2020 | 5.887 | 5.999 | 5.759 | 5.781 | 1,305,232 | -0.18(-3.03%) |
May 12, 2020 | 6.127 | 6.202 | 5.902 | 5.962 | 1,141,503 | -0.17(-2.70%) |
May 11, 2020 | 6.240 | 6.300 | 5.954 | 6.127 | 824,926 | -0.11(-1.81%) |
May 08, 2020 | 6.037 | 6.413 | 6.037 | 6.240 | 1,141,516 | +0.27(+4.53%) |
May 07, 2020 | 6.037 | 6.172 | 5.954 | 5.969 | 471,875 | +0.00(+0.00%) |
May 06, 2020 | 6.232 | 6.323 | 5.954 | 5.969 | 524,779 | -0.20(-3.29%) |
May 05, 2020 | 6.202 | 6.420 | 6.172 | 6.172 | 628,789 | -0.01(-0.12%) |
May 04, 2020 | 5.999 | 6.240 | 5.879 | 6.180 | 1,031,364 | +0.14(+2.24%) |
May 01, 2020 | 6.142 | 6.154 | 5.842 | 6.045 | 694,992 | -0.11(-1.83%) |
Apr 30, 2020 | 5.947 | 6.511 | 5.894 | 6.157 | 1,085,443 | +0.05(+0.86%) |
Apr 29, 2020 | 6.052 | 6.210 | 6.052 | 6.105 | 1,253,006 | +0.19(+3.18%) |
Apr 28, 2020 | 5.969 | 6.152 | 5.894 | 5.917 | 1,245,258 | -0.03(-0.50%) |
Apr 27, 2020 | 5.797 | 5.969 | 5.782 | 5.947 | 787,202 | +0.05(+0.89%) |
Apr 24, 2020 | 5.894 | 5.969 | 5.797 | 5.894 | 985,902 | +0.01(+0.25%) |
Apr 23, 2020 | 5.700 | 5.984 | 5.506 | 5.879 | 1,185,291 | +0.14(+2.47%) |
Apr 22, 2020 | 5.670 | 5.775 | 5.529 | 5.738 | 802,718 | +0.15(+2.67%) |
Apr 21, 2020 | 5.574 | 5.700 | 5.454 | 5.588 | 605,351 | +0.00(+0.00%) |
Apr 20, 2020 | 5.417 | 5.700 | 5.417 | 5.588 | 626,561 | -0.06(-1.06%) |
Apr 17, 2020 | 5.521 | 5.850 | 5.447 | 5.648 | 1,160,807 | +0.25(+4.70%) |
Apr 16, 2020 | 5.335 | 5.454 | 5.238 | 5.394 | 729,002 | +0.07(+1.26%) |
Apr 15, 2020 | 5.223 | 5.409 | 5.193 | 5.327 | 732,230 | -0.08(-1.52%) |
Apr 14, 2020 | 5.663 | 5.775 | 5.342 | 5.409 | 929,876 | -0.27(-4.73%) |
Apr 13, 2020 | 5.932 | 5.932 | 5.409 | 5.678 | 1,291,142 | -0.18(-3.06%) |
Apr 09, 2020 | 5.850 | 5.932 | 5.685 | 5.857 | 1,129,177 | +0.26(+4.67%) |
Apr 08, 2020 | 5.394 | 5.611 | 5.312 | 5.596 | 874,005 | +0.37(+7.14%) |
Apr 07, 2020 | 5.574 | 5.745 | 5.066 | 5.223 | 1,443,785 | +0.00(+0.00%) |
Apr 06, 2020 | 5.275 | 5.518 | 5.171 | 5.223 | 1,143,205 | +0.22(+4.32%) |
Apr 03, 2020 | 5.372 | 5.380 | 4.962 | 5.006 | 1,801,456 | -0.42(-7.70%) |
Apr 02, 2020 | 5.559 | 5.738 | 5.357 | 5.424 | 723,997 | -0.08(-1.49%) |