Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.204 | 7.563 | 7.122 | 7.478 | 6,644,467 | +0.16(+2.25%) |
Jun 29, 2020 | 7.077 | 7.442 | 6.994 | 7.314 | 5,565,979 | +0.38(+5.53%) |
Jun 26, 2020 | 7.314 | 7.314 | 6.917 | 6.931 | 9,095,186 | -0.48(-6.53%) |
Jun 25, 2020 | 7.122 | 7.433 | 6.949 | 7.414 | 5,767,444 | +0.19(+2.65%) |
Jun 24, 2020 | 7.615 | 7.615 | 6.949 | 7.223 | 8,487,185 | -0.56(-7.16%) |
Jun 23, 2020 | 7.962 | 7.962 | 7.670 | 7.780 | 10,248,897 | +0.03(+0.35%) |
Jun 22, 2020 | 7.524 | 7.789 | 7.341 | 7.752 | 4,940,859 | +0.19(+2.54%) |
Jun 19, 2020 | 8.044 | 8.118 | 7.414 | 7.561 | 7,767,853 | -0.26(-3.27%) |
Jun 18, 2020 | 7.780 | 8.149 | 7.661 | 7.816 | 7,007,099 | -0.11(-1.38%) |
Jun 17, 2020 | 8.227 | 8.227 | 7.912 | 7.926 | 8,429,978 | -0.28(-3.45%) |
Jun 16, 2020 | 8.510 | 8.538 | 8.026 | 8.209 | 10,323,925 | +0.18(+2.28%) |
Jun 15, 2020 | 7.478 | 8.090 | 7.382 | 8.026 | 9,355,518 | +0.05(+0.57%) |
Jun 12, 2020 | 7.962 | 8.072 | 7.670 | 7.981 | 4,102,246 | +0.48(+6.46%) |
Jun 11, 2020 | 7.561 | 7.889 | 7.396 | 7.497 | 5,415,481 | -0.75(-9.08%) |
Jun 10, 2020 | 8.583 | 8.638 | 8.159 | 8.245 | 9,890,728 | -0.43(-4.95%) |
Jun 09, 2020 | 8.793 | 8.885 | 8.508 | 8.675 | 8,317,393 | -0.70(-7.50%) |
Jun 08, 2020 | 9.204 | 9.467 | 9.113 | 9.378 | 6,635,081 | +0.44(+4.90%) |
Jun 05, 2020 | 9.350 | 9.515 | 8.775 | 8.939 | 8,580,461 | +0.47(+5.50%) |
Jun 04, 2020 | 8.154 | 8.474 | 7.885 | 8.474 | 8,086,988 | +0.27(+3.34%) |
Jun 03, 2020 | 8.282 | 8.350 | 8.099 | 8.200 | 4,867,946 | +0.20(+2.51%) |
Jun 02, 2020 | 8.044 | 8.149 | 7.871 | 7.999 | 7,917,424 | +0.14(+1.74%) |
Jun 01, 2020 | 7.597 | 8.041 | 7.547 | 7.862 | 8,997,247 | +0.37(+4.87%) |
May 29, 2020 | 7.634 | 7.743 | 7.287 | 7.497 | 8,824,244 | -0.27(-3.53%) |
May 28, 2020 | 8.665 | 8.675 | 7.761 | 7.771 | 10,227,500 | -0.79(-9.18%) |
May 27, 2020 | 8.136 | 8.592 | 7.698 | 8.556 | 12,703,816 | +0.88(+11.41%) |
May 26, 2020 | 7.469 | 7.853 | 7.351 | 7.679 | 8,333,894 | +0.73(+10.51%) |
May 22, 2020 | 7.204 | 7.328 | 6.821 | 6.949 | 7,200,999 | -0.27(-3.79%) |
May 21, 2020 | 7.232 | 7.277 | 7.072 | 7.223 | 7,385,913 | -0.06(-0.88%) |
May 20, 2020 | 6.784 | 7.305 | 6.722 | 7.287 | 9,681,617 | +0.68(+10.22%) |
May 19, 2020 | 6.419 | 6.812 | 6.227 | 6.611 | 6,269,735 | +0.12(+1.83%) |
May 18, 2020 | 6.565 | 6.766 | 6.355 | 6.492 | 6,603,553 | +0.37(+6.12%) |
May 15, 2020 | 6.118 | 6.355 | 5.926 | 6.118 | 6,553,869 | -0.07(-1.18%) |
May 14, 2020 | 5.734 | 6.209 | 5.529 | 6.191 | 8,134,608 | +0.30(+5.12%) |
May 13, 2020 | 6.200 | 6.200 | 5.716 | 5.890 | 5,346,185 | -0.26(-4.16%) |
May 12, 2020 | 6.520 | 6.666 | 6.136 | 6.145 | 10,349,332 | -0.37(-5.74%) |
May 11, 2020 | 6.346 | 6.647 | 6.200 | 6.520 | 11,512,674 | +0.01(+0.14%) |
May 08, 2020 | 6.903 | 7.131 | 6.378 | 6.510 | 7,583,100 | -0.24(-3.52%) |
May 07, 2020 | 6.304 | 6.811 | 6.304 | 6.748 | 8,164,754 | +0.65(+10.70%) |
May 06, 2020 | 6.232 | 6.377 | 6.050 | 6.096 | 5,465,965 | -0.04(-0.59%) |
May 05, 2020 | 6.078 | 6.426 | 6.032 | 6.132 | 7,998,477 | +0.21(+3.52%) |
May 04, 2020 | 5.742 | 6.001 | 5.480 | 5.924 | 8,892,546 | -0.16(-2.68%) |
May 01, 2020 | 6.404 | 6.422 | 5.987 | 6.087 | 5,453,016 | -0.53(-8.07%) |
Apr 30, 2020 | 6.884 | 6.884 | 6.422 | 6.621 | 6,115,625 | -0.47(-6.64%) |
Apr 29, 2020 | 6.675 | 7.219 | 6.666 | 7.092 | 7,509,228 | +0.75(+11.86%) |
Apr 28, 2020 | 6.159 | 6.494 | 6.073 | 6.340 | 9,482,700 | +0.34(+5.58%) |
Apr 27, 2020 | 5.724 | 6.078 | 5.652 | 6.005 | 7,789,528 | +0.31(+5.41%) |
Apr 24, 2020 | 5.616 | 5.765 | 5.462 | 5.697 | 5,367,121 | +0.14(+2.44%) |
Apr 23, 2020 | 5.480 | 5.833 | 5.453 | 5.561 | 5,522,594 | +0.18(+3.37%) |
Apr 22, 2020 | 5.244 | 5.471 | 5.226 | 5.380 | 10,571,734 | +0.36(+7.22%) |
Apr 21, 2020 | 4.991 | 5.108 | 4.791 | 5.018 | 6,833,081 | -0.25(-4.81%) |
Apr 20, 2020 | 5.435 | 5.516 | 5.163 | 5.271 | 6,874,732 | -0.43(-7.62%) |
Apr 17, 2020 | 5.516 | 5.788 | 5.489 | 5.706 | 7,668,294 | +0.53(+10.14%) |
Apr 16, 2020 | 5.525 | 5.579 | 5.099 | 5.181 | 7,764,933 | -0.38(-6.84%) |
Apr 15, 2020 | 5.435 | 5.715 | 5.253 | 5.561 | 12,922,943 | -0.25(-4.36%) |
Apr 14, 2020 | 6.177 | 6.340 | 5.761 | 5.815 | 6,107,335 | -0.19(-3.17%) |
Apr 13, 2020 | 6.666 | 6.675 | 5.942 | 6.005 | 3,605,039 | -0.73(-10.89%) |
Apr 09, 2020 | 6.567 | 6.793 | 6.204 | 6.739 | 13,866,545 | +0.58(+9.41%) |
Apr 08, 2020 | 5.960 | 6.512 | 5.878 | 6.159 | 10,661,414 | +0.31(+5.26%) |
Apr 07, 2020 | 5.589 | 5.933 | 5.371 | 5.851 | 14,935,500 | +0.70(+13.53%) |
Apr 06, 2020 | 4.719 | 5.163 | 4.719 | 5.154 | 8,401,677 | +0.65(+14.49%) |
Apr 03, 2020 | 5.181 | 5.435 | 4.493 | 4.502 | 12,274,615 | -0.75(-14.31%) |
Apr 02, 2020 | 5.072 | 5.444 | 4.991 | 5.253 | 6,208,242 | +0.18(+3.57%) |