Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.000 | 7.040 | 6.950 | 7.030 | 11,768 | +0.03(+0.43%) |
Jun 29, 2020 | 7.220 | 7.655 | 6.950 | 7.000 | 13,971 | -0.35(-4.76%) |
Jun 26, 2020 | 6.880 | 7.350 | 6.810 | 7.350 | 28,500 | +0.35(+5.00%) |
Jun 25, 2020 | 6.830 | 7.040 | 6.830 | 7.000 | 24,154 | +0.13(+1.89%) |
Jun 24, 2020 | 6.970 | 7.000 | 6.750 | 6.870 | 28,930 | -0.13(-1.86%) |
Jun 23, 2020 | 7.050 | 7.140 | 7.000 | 7.000 | 46,425 | -0.00(-0.07%) |
Jun 22, 2020 | 6.930 | 7.010 | 6.930 | 7.005 | 12,015 | +0.01(+0.21%) |
Jun 19, 2020 | 6.960 | 7.011 | 6.905 | 6.990 | 22,000 | -0.01(-0.14%) |
Jun 18, 2020 | 6.680 | 7.060 | 6.680 | 7.000 | 4,129 | +0.09(+1.30%) |
Jun 17, 2020 | 7.130 | 7.130 | 6.870 | 6.910 | 3,796 | -0.37(-5.08%) |
Jun 16, 2020 | 7.390 | 7.600 | 7.250 | 7.280 | 3,106 | -0.09(-1.22%) |
Jun 15, 2020 | 6.430 | 7.370 | 6.430 | 7.370 | 8,815 | +0.82(+12.52%) |
Jun 12, 2020 | 6.610 | 6.720 | 6.450 | 6.550 | 13,600 | +0.14(+2.18%) |
Jun 11, 2020 | 6.510 | 6.510 | 6.410 | 6.410 | 17,641 | -0.43(-6.29%) |
Jun 10, 2020 | 7.060 | 7.060 | 6.800 | 6.840 | 2,852 | -0.16(-2.29%) |
Jun 09, 2020 | 7.090 | 7.090 | 7.000 | 7.000 | 5,344 | -0.26(-3.63%) |
Jun 08, 2020 | 7.130 | 7.263 | 7.130 | 7.263 | 2,602 | -0.02(-0.23%) |
Jun 05, 2020 | 6.300 | 7.350 | 6.300 | 7.280 | 16,100 | +0.98(+15.56%) |
Jun 04, 2020 | 6.250 | 6.300 | 6.140 | 6.300 | 5,700 | +0.04(+0.64%) |
Jun 03, 2020 | 6.210 | 6.325 | 6.160 | 6.260 | 14,180 | +0.01(+0.16%) |
Jun 02, 2020 | 6.200 | 6.250 | 6.115 | 6.250 | 15,642 | +0.32(+5.40%) |
Jun 01, 2020 | 5.650 | 5.950 | 5.650 | 5.930 | 43,302 | +0.19(+3.31%) |
May 29, 2020 | 6.170 | 6.170 | 5.620 | 5.740 | 33,600 | -0.43(-6.97%) |
May 28, 2020 | 6.320 | 6.320 | 6.170 | 6.170 | 12,272 | -0.10(-1.59%) |
May 27, 2020 | 6.060 | 6.320 | 6.060 | 6.270 | 817 | +0.25(+4.15%) |
May 26, 2020 | 5.920 | 6.020 | 5.880 | 6.020 | 17,355 | +0.39(+6.93%) |
May 22, 2020 | 5.610 | 5.630 | 5.420 | 5.630 | 14,400 | -0.07(-1.23%) |
May 21, 2020 | 5.400 | 5.730 | 5.400 | 5.700 | 122,555 | +0.37(+6.94%) |
May 20, 2020 | 5.040 | 5.330 | 5.040 | 5.330 | 3,914 | +0.23(+4.51%) |
May 19, 2020 | 5.220 | 5.220 | 4.980 | 5.100 | 16,411 | -0.31(-5.73%) |
May 18, 2020 | 5.100 | 5.630 | 5.100 | 5.410 | 7,500 | +0.34(+6.71%) |
May 15, 2020 | 5.110 | 5.190 | 5.030 | 5.070 | 3,300 | +0.02(+0.40%) |
May 14, 2020 | 5.020 | 5.100 | 4.950 | 5.050 | 7,084 | -0.06(-1.17%) |
May 13, 2020 | 5.450 | 5.460 | 5.080 | 5.110 | 10,030 | -0.26(-4.84%) |
May 12, 2020 | 5.610 | 5.850 | 5.370 | 5.370 | 3,222 | -0.24(-4.28%) |
May 11, 2020 | 5.600 | 5.870 | 5.530 | 5.610 | 19,488 | +0.12(+2.19%) |
May 08, 2020 | 5.520 | 5.780 | 5.490 | 5.490 | 10,100 | -0.02(-0.36%) |
May 07, 2020 | 5.800 | 5.950 | 5.475 | 5.510 | 11,926 | -0.29(-5.00%) |
May 06, 2020 | 5.990 | 6.180 | 5.800 | 5.800 | 7,125 | -0.32(-5.23%) |
May 05, 2020 | 5.950 | 6.310 | 5.950 | 6.120 | 12,324 | +0.00(+0.00%) |
May 04, 2020 | 5.870 | 6.180 | 5.870 | 6.120 | 7,209 | +0.10(+1.66%) |
May 01, 2020 | 6.600 | 6.600 | 5.820 | 6.020 | 5,300 | -0.58(-8.79%) |
Apr 30, 2020 | 6.640 | 6.830 | 6.600 | 6.600 | 5,795 | -0.70(-9.59%) |
Apr 29, 2020 | 7.200 | 7.362 | 7.100 | 7.300 | 4,563 | +0.38(+5.49%) |
Apr 28, 2020 | 6.970 | 7.090 | 6.920 | 6.920 | 6,115 | -0.04(-0.57%) |
Apr 27, 2020 | 6.420 | 7.070 | 6.420 | 6.960 | 2,945 | +0.42(+6.34%) |
Apr 24, 2020 | 5.888 | 6.580 | 5.888 | 6.545 | 13,600 | +0.54(+8.90%) |
Apr 23, 2020 | 6.230 | 6.260 | 6.000 | 6.010 | 8,451 | -0.07(-1.15%) |
Apr 22, 2020 | 6.110 | 6.120 | 6.010 | 6.080 | 2,017 | +0.02(+0.33%) |
Apr 21, 2020 | 6.180 | 6.220 | 6.060 | 6.060 | 1,357 | -0.11(-1.78%) |
Apr 20, 2020 | 6.160 | 6.327 | 6.140 | 6.170 | 10,970 | -0.13(-2.08%) |
Apr 17, 2020 | 6.400 | 6.620 | 6.301 | 6.301 | 2,100 | +0.30(+5.02%) |
Apr 16, 2020 | 6.280 | 6.280 | 5.800 | 6.000 | 6,003 | -0.43(-6.69%) |
Apr 15, 2020 | 6.850 | 6.850 | 6.350 | 6.430 | 4,209 | -0.40(-5.86%) |
Apr 14, 2020 | 6.610 | 6.860 | 6.610 | 6.830 | 4,094 | +0.13(+1.94%) |
Apr 13, 2020 | 7.150 | 7.150 | 6.540 | 6.700 | 10,011 | -0.28(-4.01%) |
Apr 09, 2020 | 6.775 | 7.080 | 6.775 | 6.980 | 12,000 | +0.18(+2.65%) |
Apr 08, 2020 | 6.610 | 6.960 | 6.585 | 6.800 | 14,551 | +0.25(+3.82%) |
Apr 07, 2020 | 6.630 | 6.730 | 6.450 | 6.550 | 7,702 | +0.12(+1.87%) |
Apr 06, 2020 | 6.000 | 6.650 | 6.000 | 6.430 | 7,663 | +0.46(+7.71%) |
Apr 03, 2020 | 5.600 | 5.970 | 5.290 | 5.970 | 27,200 | +0.26(+4.55%) |
Apr 02, 2020 | 5.750 | 5.950 | 5.600 | 5.710 | 22,039 | -0.18(-3.10%) |