Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.165 | 7.522 | 7.083 | 7.438 | 6,680,956 | +0.16(+2.25%) |
Jun 29, 2020 | 7.038 | 7.401 | 6.956 | 7.274 | 5,596,545 | +0.38(+5.53%) |
Jun 26, 2020 | 7.274 | 7.274 | 6.879 | 6.893 | 9,145,133 | -0.48(-6.53%) |
Jun 25, 2020 | 7.083 | 7.392 | 6.911 | 7.374 | 5,799,117 | +0.19(+2.65%) |
Jun 24, 2020 | 7.574 | 7.574 | 6.911 | 7.183 | 8,533,794 | -0.55(-7.16%) |
Jun 23, 2020 | 7.919 | 7.919 | 7.628 | 7.737 | 10,305,180 | +0.03(+0.35%) |
Jun 22, 2020 | 7.483 | 7.746 | 7.301 | 7.710 | 4,967,992 | +0.19(+2.54%) |
Jun 19, 2020 | 8.001 | 8.073 | 7.374 | 7.519 | 7,810,511 | -0.25(-3.27%) |
Jun 18, 2020 | 7.737 | 8.105 | 7.619 | 7.774 | 7,045,579 | -0.11(-1.38%) |
Jun 17, 2020 | 8.182 | 8.182 | 7.869 | 7.883 | 8,476,272 | -0.28(-3.45%) |
Jun 16, 2020 | 8.464 | 8.491 | 7.982 | 8.164 | 10,380,620 | +0.18(+2.28%) |
Jun 15, 2020 | 7.438 | 8.046 | 7.342 | 7.982 | 9,406,895 | +0.05(+0.57%) |
Jun 12, 2020 | 7.919 | 8.028 | 7.628 | 7.937 | 4,124,774 | +0.48(+6.46%) |
Jun 11, 2020 | 7.519 | 7.846 | 7.356 | 7.456 | 5,445,221 | -0.74(-9.08%) |
Jun 10, 2020 | 8.536 | 8.591 | 8.114 | 8.200 | 9,945,044 | -0.43(-4.95%) |
Jun 09, 2020 | 8.745 | 8.836 | 8.462 | 8.627 | 8,363,069 | -0.70(-7.50%) |
Jun 08, 2020 | 9.154 | 9.415 | 9.063 | 9.326 | 6,671,518 | +0.44(+4.90%) |
Jun 05, 2020 | 9.299 | 9.463 | 8.727 | 8.891 | 8,627,582 | +0.46(+5.50%) |
Jun 04, 2020 | 8.110 | 8.427 | 7.842 | 8.427 | 8,131,398 | +0.27(+3.34%) |
Jun 03, 2020 | 8.237 | 8.305 | 8.055 | 8.155 | 4,894,679 | +0.20(+2.51%) |
Jun 02, 2020 | 8.001 | 8.105 | 7.828 | 7.955 | 7,960,904 | +0.14(+1.74%) |
Jun 01, 2020 | 7.556 | 7.997 | 7.506 | 7.819 | 9,046,656 | +0.36(+4.87%) |
May 29, 2020 | 7.592 | 7.701 | 7.247 | 7.456 | 8,872,703 | -0.27(-3.53%) |
May 28, 2020 | 8.618 | 8.627 | 7.719 | 7.728 | 10,283,666 | -0.78(-9.18%) |
May 27, 2020 | 8.091 | 8.545 | 7.655 | 8.509 | 12,773,580 | +0.87(+11.42%) |
May 26, 2020 | 7.428 | 7.810 | 7.310 | 7.637 | 8,379,660 | +0.73(+10.51%) |
May 22, 2020 | 7.165 | 7.288 | 6.784 | 6.911 | 7,240,544 | -0.27(-3.79%) |
May 21, 2020 | 7.192 | 7.238 | 7.033 | 7.183 | 7,426,474 | -0.06(-0.88%) |
May 20, 2020 | 6.747 | 7.265 | 6.685 | 7.247 | 9,734,785 | +0.67(+10.22%) |
May 19, 2020 | 6.384 | 6.775 | 6.193 | 6.575 | 6,304,166 | +0.12(+1.83%) |
May 18, 2020 | 6.529 | 6.729 | 6.321 | 6.457 | 6,639,818 | +0.37(+6.12%) |
May 15, 2020 | 6.084 | 6.321 | 5.894 | 6.084 | 6,589,861 | -0.07(-1.18%) |
May 14, 2020 | 5.703 | 6.175 | 5.499 | 6.157 | 8,179,280 | +0.30(+5.12%) |
May 13, 2020 | 6.166 | 6.166 | 5.685 | 5.857 | 5,375,544 | -0.25(-4.16%) |
May 12, 2020 | 6.484 | 6.629 | 6.103 | 6.112 | 10,406,167 | -0.37(-5.74%) |
May 11, 2020 | 6.311 | 6.611 | 6.166 | 6.484 | 11,575,897 | +0.01(+0.14%) |
May 08, 2020 | 6.865 | 7.092 | 6.343 | 6.475 | 7,624,743 | -0.24(-3.52%) |
May 07, 2020 | 6.270 | 6.774 | 6.270 | 6.711 | 8,209,592 | +0.65(+10.70%) |
May 06, 2020 | 6.198 | 6.342 | 6.017 | 6.062 | 5,495,982 | -0.04(-0.59%) |
May 05, 2020 | 6.044 | 6.391 | 5.999 | 6.098 | 8,042,403 | +0.21(+3.52%) |
May 04, 2020 | 5.711 | 5.968 | 5.450 | 5.891 | 8,941,382 | -0.16(-2.68%) |
May 01, 2020 | 6.369 | 6.387 | 5.954 | 6.053 | 5,482,963 | -0.53(-8.07%) |
Apr 30, 2020 | 6.846 | 6.846 | 6.387 | 6.585 | 6,149,210 | -0.47(-6.64%) |
Apr 29, 2020 | 6.639 | 7.179 | 6.630 | 7.053 | 7,550,467 | +0.75(+11.86%) |
Apr 28, 2020 | 6.125 | 6.459 | 6.040 | 6.306 | 9,534,777 | +0.33(+5.58%) |
Apr 27, 2020 | 5.693 | 6.044 | 5.621 | 5.972 | 7,832,306 | +0.31(+5.41%) |
Apr 24, 2020 | 5.585 | 5.734 | 5.432 | 5.666 | 5,396,596 | +0.14(+2.44%) |
Apr 23, 2020 | 5.450 | 5.801 | 5.423 | 5.531 | 5,552,922 | +0.18(+3.37%) |
Apr 22, 2020 | 5.216 | 5.441 | 5.198 | 5.351 | 10,629,791 | +0.36(+7.22%) |
Apr 21, 2020 | 4.963 | 5.081 | 4.765 | 4.990 | 6,870,606 | -0.25(-4.81%) |
Apr 20, 2020 | 5.405 | 5.486 | 5.135 | 5.243 | 6,912,487 | -0.43(-7.62%) |
Apr 17, 2020 | 5.486 | 5.756 | 5.459 | 5.675 | 7,710,406 | +0.52(+10.14%) |
Apr 16, 2020 | 5.495 | 5.549 | 5.072 | 5.153 | 7,807,576 | -0.38(-6.84%) |
Apr 15, 2020 | 5.405 | 5.684 | 5.225 | 5.531 | 12,993,913 | -0.25(-4.36%) |
Apr 14, 2020 | 6.144 | 6.306 | 5.729 | 5.783 | 6,140,875 | -0.19(-3.17%) |
Apr 13, 2020 | 6.630 | 6.639 | 5.909 | 5.972 | 3,624,837 | -0.73(-10.89%) |
Apr 09, 2020 | 6.531 | 6.756 | 6.171 | 6.702 | 13,942,697 | +0.58(+9.41%) |
Apr 08, 2020 | 5.927 | 6.477 | 5.846 | 6.125 | 10,719,964 | +0.31(+5.26%) |
Apr 07, 2020 | 5.558 | 5.900 | 5.342 | 5.819 | 15,017,522 | +0.69(+13.53%) |
Apr 06, 2020 | 4.693 | 5.135 | 4.693 | 5.126 | 8,447,816 | +0.65(+14.49%) |
Apr 03, 2020 | 5.153 | 5.405 | 4.468 | 4.477 | 12,342,024 | -0.75(-14.31%) |
Apr 02, 2020 | 5.045 | 5.414 | 4.963 | 5.225 | 6,242,336 | +0.18(+3.57%) |