Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.636 | 7.824 | 7.599 | 7.795 | 934,111 | +0.20(+2.57%) |
Jun 29, 2020 | 7.571 | 7.628 | 7.542 | 7.599 | 450,904 | +0.00(+0.00%) |
Jun 26, 2020 | 7.672 | 7.686 | 7.563 | 7.599 | 474,920 | -0.08(-1.04%) |
Jun 25, 2020 | 7.614 | 7.701 | 7.599 | 7.679 | 465,251 | +0.00(+0.00%) |
Jun 24, 2020 | 7.845 | 7.845 | 7.614 | 7.679 | 461,712 | -0.20(-2.48%) |
Jun 23, 2020 | 7.838 | 7.903 | 7.831 | 7.874 | 351,084 | +0.09(+1.11%) |
Jun 22, 2020 | 7.773 | 7.809 | 7.708 | 7.787 | 339,111 | +0.01(+0.13%) |
Jun 19, 2020 | 7.791 | 7.806 | 7.698 | 7.777 | 514,882 | +0.06(+0.74%) |
Jun 18, 2020 | 7.720 | 7.748 | 7.677 | 7.720 | 422,712 | -0.01(-0.19%) |
Jun 17, 2020 | 7.777 | 7.791 | 7.698 | 7.734 | 422,844 | +0.00(+0.00%) |
Jun 16, 2020 | 7.799 | 7.820 | 7.662 | 7.734 | 468,285 | +0.14(+1.89%) |
Jun 15, 2020 | 7.354 | 7.612 | 7.332 | 7.591 | 565,493 | +0.05(+0.67%) |
Jun 12, 2020 | 7.641 | 7.669 | 7.433 | 7.540 | 587,361 | +0.09(+1.25%) |
Jun 11, 2020 | 7.684 | 7.747 | 7.404 | 7.447 | 1,162,754 | -0.40(-5.12%) |
Jun 10, 2020 | 7.899 | 7.899 | 7.813 | 7.849 | 444,609 | -0.01(-0.09%) |
Jun 09, 2020 | 7.949 | 7.949 | 7.842 | 7.856 | 521,681 | -0.11(-1.44%) |
Jun 08, 2020 | 7.964 | 7.971 | 7.885 | 7.971 | 490,215 | +0.07(+0.91%) |
Jun 05, 2020 | 7.892 | 7.928 | 7.842 | 7.899 | 531,747 | +0.14(+1.76%) |
Jun 04, 2020 | 7.756 | 7.813 | 7.756 | 7.763 | 578,916 | -0.06(-0.82%) |
Jun 03, 2020 | 7.734 | 7.849 | 7.734 | 7.827 | 462,454 | +0.12(+1.58%) |
Jun 02, 2020 | 7.677 | 7.713 | 7.655 | 7.705 | 439,595 | +0.01(+0.19%) |
Jun 01, 2020 | 7.591 | 7.691 | 7.555 | 7.691 | 522,662 | +0.09(+1.13%) |
May 29, 2020 | 7.598 | 7.619 | 7.512 | 7.605 | 516,276 | +0.03(+0.38%) |
May 28, 2020 | 7.598 | 7.614 | 7.526 | 7.576 | 523,075 | +0.00(+0.00%) |
May 27, 2020 | 7.519 | 7.576 | 7.433 | 7.576 | 500,486 | +0.07(+0.96%) |
May 26, 2020 | 7.540 | 7.605 | 7.490 | 7.504 | 476,287 | +0.06(+0.77%) |
May 22, 2020 | 7.454 | 7.454 | 7.397 | 7.447 | 385,255 | +0.01(+0.19%) |
May 21, 2020 | 7.519 | 7.533 | 7.411 | 7.433 | 322,290 | -0.09(-1.20%) |
May 20, 2020 | 7.509 | 7.523 | 7.473 | 7.523 | 451,510 | +0.11(+1.54%) |
May 19, 2020 | 7.438 | 7.473 | 7.409 | 7.409 | 410,346 | -0.07(-0.95%) |
May 18, 2020 | 7.309 | 7.509 | 7.309 | 7.480 | 706,369 | +0.27(+3.75%) |
May 15, 2020 | 7.117 | 7.245 | 7.117 | 7.210 | 318,382 | +0.02(+0.30%) |
May 14, 2020 | 7.082 | 7.203 | 7.018 | 7.188 | 571,858 | +0.04(+0.50%) |
May 13, 2020 | 7.324 | 7.359 | 7.117 | 7.153 | 555,985 | -0.17(-2.33%) |
May 12, 2020 | 7.487 | 7.494 | 7.324 | 7.324 | 381,489 | -0.16(-2.09%) |
May 11, 2020 | 7.409 | 7.487 | 7.373 | 7.480 | 398,507 | +0.02(+0.29%) |
May 08, 2020 | 7.409 | 7.473 | 7.381 | 7.459 | 329,481 | +0.09(+1.16%) |
May 07, 2020 | 7.381 | 7.409 | 7.324 | 7.373 | 484,377 | +0.09(+1.17%) |
May 06, 2020 | 7.338 | 7.366 | 7.281 | 7.288 | 400,841 | -0.01(-0.19%) |
May 05, 2020 | 7.217 | 7.373 | 7.217 | 7.302 | 520,543 | +0.12(+1.68%) |
May 04, 2020 | 7.196 | 7.205 | 7.096 | 7.181 | 712,137 | -0.04(-0.59%) |
May 01, 2020 | 7.260 | 7.317 | 7.196 | 7.224 | 563,982 | -0.16(-2.12%) |
Apr 30, 2020 | 7.473 | 7.473 | 7.331 | 7.381 | 503,453 | -0.07(-0.96%) |
Apr 29, 2020 | 7.345 | 7.473 | 7.339 | 7.452 | 553,779 | +0.19(+2.55%) |
Apr 28, 2020 | 7.430 | 7.430 | 7.245 | 7.267 | 649,854 | -0.01(-0.20%) |
Apr 27, 2020 | 7.196 | 7.317 | 7.196 | 7.281 | 589,551 | +0.10(+1.39%) |
Apr 24, 2020 | 7.231 | 7.245 | 7.131 | 7.181 | 338,333 | +0.01(+0.20%) |
Apr 23, 2020 | 7.267 | 7.267 | 7.131 | 7.167 | 330,884 | -0.01(-0.10%) |
Apr 22, 2020 | 7.174 | 7.202 | 7.103 | 7.174 | 631,233 | +0.14(+1.97%) |
Apr 21, 2020 | 7.057 | 7.121 | 6.951 | 7.036 | 672,183 | -0.14(-1.97%) |
Apr 20, 2020 | 7.156 | 7.297 | 7.121 | 7.177 | 940,665 | -0.18(-2.49%) |
Apr 17, 2020 | 7.304 | 7.361 | 7.237 | 7.361 | 746,770 | +0.21(+2.96%) |
Apr 16, 2020 | 7.142 | 7.205 | 7.085 | 7.149 | 414,216 | +0.00(+0.00%) |
Apr 15, 2020 | 7.191 | 7.191 | 7.064 | 7.149 | 520,055 | -0.15(-2.03%) |
Apr 14, 2020 | 7.219 | 7.311 | 7.170 | 7.297 | 704,487 | +0.23(+3.30%) |
Apr 13, 2020 | 7.177 | 7.177 | 6.957 | 7.064 | 756,174 | -0.06(-0.89%) |
Apr 09, 2020 | 7.128 | 7.311 | 7.099 | 7.128 | 801,042 | +0.08(+1.10%) |
Apr 08, 2020 | 6.831 | 7.092 | 6.754 | 7.050 | 1,013,897 | +0.26(+3.85%) |
Apr 07, 2020 | 7.022 | 7.050 | 6.775 | 6.789 | 782,769 | +0.14(+2.12%) |
Apr 06, 2020 | 6.365 | 6.676 | 6.365 | 6.648 | 999,692 | +0.44(+7.17%) |
Apr 03, 2020 | 6.316 | 6.363 | 6.175 | 6.203 | 944,727 | -0.09(-1.46%) |
Apr 02, 2020 | 6.210 | 6.399 | 6.175 | 6.295 | 1,409,530 | +0.05(+0.79%) |