Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.020 | 7.020 | 7.020 | 0 | +0.02(+0.29%) | |
Jun 29, 2020 | 6.910 | 7.010 | 6.530 | 7.000 | 597,789 | +0.18(+2.64%) |
Jun 26, 2020 | 7.200 | 7.200 | 6.510 | 6.820 | 801,098 | -0.45(-6.19%) |
Jun 25, 2020 | 7.250 | 7.320 | 7.200 | 7.270 | 119,757 | -0.02(-0.27%) |
Jun 24, 2020 | 7.390 | 7.410 | 7.220 | 7.290 | 207,641 | -0.12(-1.62%) |
Jun 23, 2020 | 7.200 | 7.450 | 7.200 | 7.410 | 229,306 | +0.23(+3.20%) |
Jun 22, 2020 | 7.120 | 7.240 | 7.090 | 7.180 | 128,695 | +0.01(+0.14%) |
Jun 19, 2020 | 7.100 | 7.170 | 6.990 | 7.170 | 460,481 | +0.12(+1.70%) |
Jun 18, 2020 | 7.000 | 7.090 | 6.960 | 7.050 | 95,621 | +0.01(+0.14%) |
Jun 17, 2020 | 7.040 | 7.130 | 6.860 | 7.040 | 439,401 | -0.02(-0.28%) |
Jun 16, 2020 | 7.200 | 7.200 | 6.990 | 7.060 | 170,527 | +0.01(+0.14%) |
Jun 15, 2020 | 6.910 | 7.070 | 6.790 | 7.050 | 116,839 | +0.08(+1.15%) |
Jun 12, 2020 | 6.960 | 7.040 | 6.910 | 6.970 | 128,319 | +0.02(+0.29%) |
Jun 11, 2020 | 7.050 | 7.190 | 6.910 | 6.950 | 197,555 | -0.19(-2.66%) |
Jun 10, 2020 | 7.210 | 7.260 | 7.080 | 7.140 | 300,933 | -0.06(-0.83%) |
Jun 09, 2020 | 7.200 | 7.270 | 7.180 | 7.200 | 194,074 | -0.11(-1.50%) |
Jun 08, 2020 | 7.200 | 7.420 | 7.140 | 7.310 | 265,086 | +0.11(+1.53%) |
Jun 05, 2020 | 7.460 | 7.460 | 7.190 | 7.200 | 645,276 | -0.19(-2.57%) |
Jun 04, 2020 | 7.500 | 7.500 | 7.370 | 7.390 | 226,939 | -0.10(-1.34%) |
Jun 03, 2020 | 7.620 | 7.620 | 7.450 | 7.490 | 268,401 | -0.11(-1.45%) |
Jun 02, 2020 | 7.650 | 7.660 | 7.500 | 7.600 | 116,711 | -0.04(-0.52%) |
Jun 01, 2020 | 7.560 | 7.710 | 7.500 | 7.640 | 102,363 | +0.03(+0.39%) |
May 29, 2020 | 7.510 | 7.630 | 7.430 | 7.610 | 255,263 | +0.06(+0.79%) |
May 28, 2020 | 7.500 | 7.620 | 7.470 | 7.550 | 203,041 | +0.02(+0.27%) |
May 27, 2020 | 7.580 | 7.580 | 7.300 | 7.530 | 139,606 | -0.07(-0.92%) |
May 26, 2020 | 7.540 | 7.630 | 7.530 | 7.600 | 140,084 | +0.04(+0.53%) |
May 25, 2020 | 7.590 | 7.640 | 7.380 | 7.560 | 67,084 | +0.06(+0.80%) |
May 22, 2020 | 7.420 | 7.500 | 7.340 | 7.500 | 176,695 | +0.06(+0.81%) |
May 21, 2020 | 7.380 | 7.480 | 7.250 | 7.440 | 130,288 | +0.06(+0.81%) |
May 20, 2020 | 7.610 | 7.620 | 7.350 | 7.380 | 192,585 | -0.23(-3.02%) |
May 19, 2020 | 7.570 | 7.660 | 7.490 | 7.610 | 263,503 | +0.10(+1.33%) |
May 15, 2020 | 7.510 | 7.510 | 7.510 | 0 | +0.06(+0.81%) | |
May 14, 2020 | 7.460 | 7.480 | 7.270 | 7.450 | 174,584 | -0.02(-0.27%) |
May 13, 2020 | 7.700 | 7.700 | 7.460 | 7.470 | 300,132 | -0.22(-2.86%) |
May 12, 2020 | 7.750 | 7.810 | 7.690 | 7.690 | 422,639 | -0.06(-0.77%) |
May 11, 2020 | 7.650 | 7.760 | 7.560 | 7.750 | 141,613 | +0.08(+1.04%) |
May 08, 2020 | 7.700 | 7.840 | 7.660 | 7.670 | 201,100 | -0.09(-1.16%) |
May 07, 2020 | 7.840 | 7.840 | 7.610 | 7.760 | 302,667 | -0.05(-0.64%) |
May 06, 2020 | 7.900 | 7.900 | 7.740 | 7.810 | 204,661 | -0.03(-0.38%) |
May 05, 2020 | 7.650 | 7.900 | 7.640 | 7.840 | 460,890 | +0.18(+2.35%) |
May 04, 2020 | 7.500 | 7.690 | 7.430 | 7.660 | 301,933 | +0.13(+1.73%) |
May 01, 2020 | 7.500 | 7.570 | 7.310 | 7.530 | 254,447 | -0.06(-0.79%) |
Apr 30, 2020 | 7.720 | 7.750 | 7.500 | 7.590 | 332,068 | -0.16(-2.06%) |
Apr 29, 2020 | 7.840 | 7.850 | 7.680 | 7.750 | 321,591 | -0.11(-1.40%) |
Apr 28, 2020 | 7.930 | 7.930 | 7.610 | 7.860 | 435,150 | -0.01(-0.13%) |
Apr 27, 2020 | 7.990 | 7.990 | 7.730 | 7.870 | 393,825 | +0.08(+1.03%) |
Apr 24, 2020 | 7.910 | 8.080 | 7.570 | 7.790 | 3,653,085 | -0.12(-1.52%) |
Apr 23, 2020 | 7.550 | 8.010 | 7.550 | 7.910 | 736,051 | +0.26(+3.40%) |
Apr 22, 2020 | 7.490 | 7.690 | 7.440 | 7.650 | 490,145 | +0.23(+3.10%) |
Apr 21, 2020 | 7.540 | 7.560 | 7.250 | 7.420 | 244,064 | -0.12(-1.59%) |
Apr 20, 2020 | 6.950 | 7.600 | 6.900 | 7.540 | 731,781 | +0.61(+8.80%) |
Apr 17, 2020 | 7.140 | 7.140 | 6.880 | 6.930 | 217,332 | -0.13(-1.84%) |
Apr 16, 2020 | 7.010 | 7.190 | 6.940 | 7.060 | 381,692 | +0.14(+2.02%) |
Apr 15, 2020 | 7.130 | 7.130 | 6.870 | 6.920 | 214,939 | -0.26(-3.62%) |
Apr 14, 2020 | 6.980 | 7.320 | 6.980 | 7.180 | 498,892 | +0.20(+2.87%) |
Apr 13, 2020 | 6.980 | 7.000 | 6.770 | 6.980 | 434,634 | -0.01(-0.14%) |
Apr 09, 2020 | 6.990 | 6.990 | 6.990 | 0 | +0.05(+0.72%) | |
Apr 08, 2020 | 6.740 | 6.950 | 6.660 | 6.940 | 377,636 | +0.26(+3.89%) |
Apr 07, 2020 | 6.720 | 6.950 | 6.550 | 6.680 | 2,275,129 | +0.04(+0.60%) |
Apr 06, 2020 | 6.370 | 6.730 | 6.370 | 6.640 | 353,003 | +0.33(+5.23%) |
Apr 03, 2020 | 6.520 | 6.640 | 6.270 | 6.310 | 668,181 | -0.18(-2.77%) |
Apr 02, 2020 | 6.610 | 6.690 | 6.250 | 6.490 | 649,150 | -0.06(-0.92%) |