Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.410 | 7.500 | 7.100 | 7.250 | 303,247 | -0.24(-3.20%) |
Jun 29, 2020 | 7.360 | 7.640 | 7.110 | 7.490 | 441,240 | +0.12(+1.63%) |
Jun 26, 2020 | 8.000 | 8.053 | 7.140 | 7.370 | 722,300 | -0.30(-3.91%) |
Jun 25, 2020 | 7.700 | 8.390 | 7.560 | 7.670 | 1,393,202 | +0.09(+1.19%) |
Jun 24, 2020 | 6.740 | 7.820 | 6.600 | 7.580 | 1,040,446 | +0.69(+10.01%) |
Jun 23, 2020 | 7.230 | 7.230 | 6.580 | 6.890 | 1,188,955 | -0.45(-6.13%) |
Jun 22, 2020 | 6.450 | 8.440 | 6.170 | 7.340 | 7,260,334 | +1.28(+21.12%) |
Jun 19, 2020 | 5.700 | 6.312 | 5.680 | 6.060 | 387,300 | +0.41(+7.26%) |
Jun 18, 2020 | 5.780 | 5.920 | 5.640 | 5.650 | 332,851 | -0.19(-3.25%) |
Jun 17, 2020 | 5.960 | 6.050 | 5.780 | 5.840 | 341,313 | -0.23(-3.79%) |
Jun 16, 2020 | 6.190 | 6.710 | 5.870 | 6.070 | 2,364,867 | +0.61(+11.17%) |
Jun 15, 2020 | 5.480 | 5.760 | 5.420 | 5.460 | 299,083 | +0.11(+2.06%) |
Jun 12, 2020 | 5.250 | 5.490 | 5.190 | 5.350 | 199,900 | +0.03(+0.56%) |
Jun 11, 2020 | 5.550 | 5.700 | 5.100 | 5.320 | 284,339 | -0.45(-7.80%) |
Jun 10, 2020 | 6.250 | 6.380 | 5.640 | 5.770 | 333,279 | -0.36(-5.87%) |
Jun 09, 2020 | 5.180 | 6.340 | 5.160 | 6.130 | 1,427,891 | +0.96(+18.57%) |
Jun 08, 2020 | 5.320 | 5.600 | 4.930 | 5.170 | 608,543 | -0.18(-3.36%) |
Jun 05, 2020 | 5.400 | 5.720 | 5.350 | 5.350 | 322,600 | -0.08(-1.47%) |
Jun 04, 2020 | 6.010 | 6.010 | 5.350 | 5.430 | 603,647 | -0.62(-10.25%) |
Jun 03, 2020 | 6.180 | 6.280 | 5.831 | 6.050 | 244,865 | -0.18(-2.89%) |
Jun 02, 2020 | 6.340 | 6.390 | 6.100 | 6.230 | 221,438 | -0.12(-1.89%) |
Jun 01, 2020 | 6.480 | 6.550 | 6.330 | 6.350 | 218,082 | -0.12(-1.85%) |
May 29, 2020 | 6.460 | 6.520 | 6.340 | 6.470 | 98,000 | -0.01(-0.15%) |
May 28, 2020 | 6.550 | 6.600 | 6.450 | 6.480 | 126,135 | -0.14(-2.11%) |
May 27, 2020 | 6.520 | 6.700 | 6.310 | 6.620 | 281,862 | +0.01(+0.15%) |
May 26, 2020 | 6.630 | 6.670 | 6.400 | 6.610 | 337,318 | -0.02(-0.30%) |
May 22, 2020 | 6.800 | 6.800 | 6.500 | 6.630 | 256,900 | -0.21(-3.07%) |
May 21, 2020 | 6.880 | 6.940 | 6.700 | 6.840 | 204,788 | -0.12(-1.72%) |
May 20, 2020 | 7.210 | 7.310 | 6.800 | 6.960 | 592,086 | -0.36(-4.92%) |
May 19, 2020 | 7.370 | 7.420 | 7.160 | 7.320 | 236,555 | -0.05(-0.68%) |
May 18, 2020 | 7.430 | 7.470 | 7.100 | 7.370 | 433,130 | -0.03(-0.41%) |
May 15, 2020 | 7.570 | 7.570 | 7.160 | 7.400 | 269,800 | -0.11(-1.46%) |
May 14, 2020 | 7.020 | 7.680 | 7.000 | 7.510 | 359,644 | +0.43(+6.07%) |
May 13, 2020 | 7.790 | 7.860 | 6.940 | 7.080 | 478,011 | -0.64(-8.29%) |
May 12, 2020 | 7.380 | 7.800 | 7.220 | 7.720 | 577,263 | +0.31(+4.18%) |
May 11, 2020 | 7.190 | 7.490 | 7.100 | 7.410 | 435,121 | +0.21(+2.92%) |
May 08, 2020 | 7.160 | 7.540 | 6.950 | 7.200 | 600,200 | -0.26(-3.49%) |
May 07, 2020 | 8.220 | 8.300 | 7.340 | 7.460 | 4,184,095 | +0.91(+13.89%) |
May 06, 2020 | 6.810 | 6.850 | 6.460 | 6.550 | 277,393 | -0.28(-4.10%) |
May 05, 2020 | 7.090 | 7.180 | 6.830 | 6.830 | 403,854 | -0.13(-1.87%) |
May 04, 2020 | 7.160 | 7.230 | 6.810 | 6.960 | 664,902 | -0.36(-4.92%) |
May 01, 2020 | 7.380 | 7.448 | 7.050 | 7.320 | 314,400 | -0.19(-2.53%) |
Apr 30, 2020 | 7.500 | 7.780 | 7.300 | 7.510 | 414,907 | -0.09(-1.18%) |
Apr 29, 2020 | 7.770 | 7.850 | 7.520 | 7.600 | 505,865 | -0.21(-2.69%) |
Apr 28, 2020 | 7.760 | 8.040 | 7.400 | 7.810 | 594,109 | -0.04(-0.51%) |
Apr 27, 2020 | 8.120 | 8.590 | 7.620 | 7.850 | 748,321 | -0.24(-2.97%) |
Apr 24, 2020 | 7.890 | 8.225 | 7.640 | 8.090 | 676,900 | +0.26(+3.32%) |
Apr 23, 2020 | 7.800 | 8.100 | 7.420 | 7.830 | 768,917 | +0.00(+0.00%) |
Apr 22, 2020 | 7.850 | 7.910 | 7.560 | 7.830 | 561,724 | -0.22(-2.73%) |
Apr 21, 2020 | 7.890 | 8.270 | 7.790 | 8.050 | 476,283 | -0.04(-0.49%) |
Apr 20, 2020 | 8.150 | 8.204 | 7.350 | 8.090 | 982,682 | -0.10(-1.22%) |
Apr 17, 2020 | 8.830 | 8.960 | 8.010 | 8.190 | 1,282,600 | -0.70(-7.87%) |
Apr 16, 2020 | 8.500 | 11.47 | 8.130 | 8.890 | 4,881,150 | +0.71(+8.68%) |
Apr 15, 2020 | 8.000 | 9.000 | 7.510 | 8.180 | 1,344,717 | -0.24(-2.85%) |
Apr 14, 2020 | 9.400 | 9.450 | 8.080 | 8.420 | 1,380,606 | -0.53(-5.92%) |
Apr 13, 2020 | 7.720 | 9.390 | 7.700 | 8.950 | 2,862,925 | +1.49(+19.97%) |
Apr 09, 2020 | 7.220 | 7.480 | 6.960 | 7.460 | 672,100 | +0.33(+4.63%) |
Apr 08, 2020 | 7.230 | 7.440 | 6.850 | 7.130 | 669,957 | -0.16(-2.19%) |
Apr 07, 2020 | 7.180 | 7.350 | 6.880 | 7.290 | 763,130 | +0.35(+5.04%) |
Apr 06, 2020 | 6.910 | 7.480 | 6.650 | 6.940 | 1,058,872 | +0.34(+5.15%) |
Apr 03, 2020 | 7.000 | 7.230 | 6.300 | 6.600 | 1,067,000 | -0.47(-6.65%) |
Apr 02, 2020 | 8.810 | 9.150 | 7.050 | 7.070 | 5,402,082 | +0.07(+1.00%) |