Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.090 | 7.570 | 7.070 | 7.360 | 73,439 | +0.22(+3.08%) |
Jun 29, 2020 | 6.310 | 7.200 | 5.680 | 7.140 | 74,635 | +0.26(+3.78%) |
Jun 26, 2020 | 6.840 | 7.120 | 6.180 | 6.880 | 158,400 | +0.08(+1.18%) |
Jun 25, 2020 | 6.970 | 7.200 | 6.390 | 6.800 | 84,808 | -0.07(-1.02%) |
Jun 24, 2020 | 7.460 | 7.460 | 6.870 | 6.870 | 47,748 | -0.11(-1.58%) |
Jun 23, 2020 | 7.070 | 7.190 | 6.870 | 6.980 | 18,439 | -0.02(-0.29%) |
Jun 22, 2020 | 7.250 | 7.290 | 7.000 | 7.000 | 25,531 | -0.01(-0.14%) |
Jun 19, 2020 | 7.140 | 7.400 | 7.010 | 7.010 | 58,600 | -0.02(-0.28%) |
Jun 18, 2020 | 6.580 | 7.500 | 6.580 | 7.030 | 88,619 | +0.13(+1.88%) |
Jun 17, 2020 | 6.470 | 7.380 | 6.260 | 6.900 | 134,954 | +0.65(+10.40%) |
Jun 16, 2020 | 5.930 | 6.590 | 5.680 | 6.250 | 157,528 | +0.32(+5.40%) |
Jun 15, 2020 | 5.700 | 5.960 | 5.200 | 5.930 | 10,966 | +0.12(+2.07%) |
Jun 12, 2020 | 5.670 | 6.020 | 5.530 | 5.810 | 23,000 | +0.26(+4.68%) |
Jun 11, 2020 | 5.630 | 5.890 | 5.270 | 5.550 | 31,772 | -0.25(-4.31%) |
Jun 10, 2020 | 5.690 | 5.895 | 5.550 | 5.800 | 12,387 | +0.25(+4.50%) |
Jun 09, 2020 | 5.630 | 5.700 | 5.460 | 5.550 | 9,727 | -0.10(-1.77%) |
Jun 08, 2020 | 5.650 | 5.725 | 5.500 | 5.650 | 32,004 | +0.01(+0.18%) |
Jun 05, 2020 | 5.530 | 5.785 | 5.500 | 5.640 | 27,900 | +0.23(+4.25%) |
Jun 04, 2020 | 4.960 | 5.810 | 4.960 | 5.410 | 51,903 | +0.26(+5.05%) |
Jun 03, 2020 | 5.490 | 6.020 | 4.810 | 5.150 | 95,715 | -0.34(-6.19%) |
Jun 02, 2020 | 4.460 | 5.580 | 4.360 | 5.490 | 173,502 | +1.05(+23.65%) |
Jun 01, 2020 | 4.430 | 4.520 | 4.350 | 4.440 | 62,643 | +0.06(+1.37%) |
May 29, 2020 | 4.200 | 4.450 | 4.150 | 4.380 | 8,300 | +0.12(+2.82%) |
May 28, 2020 | 4.160 | 4.630 | 4.160 | 4.260 | 125,255 | +0.26(+6.50%) |
May 27, 2020 | 4.200 | 4.620 | 3.900 | 4.000 | 197,841 | -0.14(-3.38%) |
May 26, 2020 | 4.270 | 4.270 | 4.010 | 4.140 | 24,146 | +0.09(+2.22%) |
May 22, 2020 | 4.020 | 4.065 | 3.920 | 4.050 | 10,500 | +0.05(+1.25%) |
May 21, 2020 | 4.180 | 4.370 | 4.000 | 4.000 | 17,104 | -0.15(-3.61%) |
May 20, 2020 | 4.380 | 4.490 | 4.120 | 4.150 | 35,420 | -0.12(-2.81%) |
May 19, 2020 | 4.960 | 4.960 | 4.200 | 4.270 | 10,032 | -0.34(-7.38%) |
May 18, 2020 | 4.310 | 4.770 | 4.310 | 4.610 | 22,455 | +0.50(+12.17%) |
May 15, 2020 | 4.400 | 4.820 | 3.750 | 4.110 | 23,100 | -0.16(-3.75%) |
May 14, 2020 | 4.500 | 4.500 | 3.570 | 4.270 | 135,679 | -0.25(-5.53%) |
May 13, 2020 | 5.160 | 5.970 | 4.500 | 4.520 | 33,353 | -0.61(-11.89%) |
May 12, 2020 | 5.400 | 5.685 | 5.130 | 5.130 | 10,686 | -0.37(-6.73%) |
May 11, 2020 | 5.630 | 5.875 | 5.430 | 5.500 | 12,955 | -0.09(-1.61%) |
May 08, 2020 | 5.250 | 6.030 | 5.250 | 5.590 | 12,800 | +0.41(+7.92%) |
May 07, 2020 | 5.710 | 5.710 | 5.120 | 5.180 | 124,298 | -0.18(-3.36%) |
May 06, 2020 | 5.150 | 6.000 | 5.035 | 5.360 | 117,383 | +0.20(+3.88%) |
May 05, 2020 | 5.300 | 5.705 | 5.150 | 5.160 | 7,241 | -0.10(-1.90%) |
May 04, 2020 | 5.011 | 5.260 | 4.915 | 5.260 | 26,074 | -0.01(-0.19%) |
May 01, 2020 | 5.790 | 5.790 | 5.035 | 5.270 | 22,700 | -0.46(-8.03%) |
Apr 30, 2020 | 6.050 | 6.053 | 5.680 | 5.730 | 18,553 | -0.32(-5.29%) |
Apr 29, 2020 | 5.910 | 6.050 | 5.800 | 6.050 | 11,830 | +0.45(+8.04%) |
Apr 28, 2020 | 6.050 | 6.050 | 5.420 | 5.600 | 15,483 | -0.28(-4.76%) |
Apr 27, 2020 | 5.500 | 6.150 | 5.500 | 5.880 | 9,919 | +0.31(+5.57%) |
Apr 24, 2020 | 5.570 | 5.570 | 5.570 | 5.570 | 2,000 | -0.05(-0.89%) |
Apr 23, 2020 | 5.750 | 5.960 | 5.500 | 5.620 | 6,177 | -0.18(-3.10%) |
Apr 22, 2020 | 5.450 | 6.180 | 5.450 | 5.800 | 6,933 | +0.43(+8.01%) |
Apr 21, 2020 | 5.440 | 5.680 | 4.740 | 5.370 | 35,787 | -0.31(-5.46%) |
Apr 20, 2020 | 5.810 | 6.150 | 5.430 | 5.680 | 44,882 | -0.01(-0.18%) |
Apr 17, 2020 | 5.660 | 6.140 | 5.660 | 5.690 | 6,700 | -0.02(-0.35%) |
Apr 16, 2020 | 5.800 | 5.890 | 5.271 | 5.710 | 13,167 | -0.14(-2.39%) |
Apr 15, 2020 | 5.680 | 5.910 | 5.500 | 5.850 | 14,049 | -0.07(-1.18%) |
Apr 14, 2020 | 6.090 | 6.090 | 5.890 | 5.920 | 7,397 | +0.10(+1.72%) |
Apr 13, 2020 | 6.000 | 6.090 | 5.670 | 5.820 | 7,027 | -0.10(-1.69%) |
Apr 09, 2020 | 6.150 | 6.150 | 5.850 | 5.920 | 8,400 | -0.23(-3.74%) |
Apr 08, 2020 | 6.170 | 6.170 | 5.984 | 6.150 | 8,500 | +0.14(+2.33%) |
Apr 07, 2020 | 6.610 | 6.610 | 5.350 | 6.010 | 15,036 | -0.26(-4.15%) |
Apr 06, 2020 | 6.390 | 6.430 | 6.100 | 6.270 | 16,007 | +0.27(+4.50%) |
Apr 03, 2020 | 4.980 | 6.000 | 4.980 | 6.000 | 12,200 | +0.76(+14.50%) |
Apr 02, 2020 | 5.100 | 5.240 | 4.650 | 5.240 | 11,382 | +0.27(+5.43%) |