Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.710 | 6.950 | 6.640 | 6.920 | 3,377,226 | +0.20(+2.98%) |
Jun 29, 2020 | 6.670 | 6.830 | 6.480 | 6.720 | 4,363,499 | +0.02(+0.30%) |
Jun 26, 2020 | 6.950 | 6.950 | 6.540 | 6.700 | 5,044,100 | -0.22(-3.18%) |
Jun 25, 2020 | 6.820 | 6.930 | 6.670 | 6.920 | 3,240,130 | +0.04(+0.58%) |
Jun 24, 2020 | 7.070 | 7.180 | 6.740 | 6.880 | 4,653,396 | -0.26(-3.64%) |
Jun 23, 2020 | 7.160 | 7.320 | 6.990 | 7.140 | 5,810,995 | +0.00(+0.00%) |
Jun 22, 2020 | 6.910 | 7.280 | 6.600 | 7.140 | 14,328,131 | +0.23(+3.33%) |
Jun 19, 2020 | 6.850 | 7.080 | 6.765 | 6.910 | 5,058,400 | +0.13(+1.92%) |
Jun 18, 2020 | 6.700 | 6.900 | 6.660 | 6.780 | 3,264,510 | +0.06(+0.89%) |
Jun 17, 2020 | 7.090 | 7.240 | 6.690 | 6.720 | 8,787,004 | -0.17(-2.47%) |
Jun 16, 2020 | 6.960 | 7.050 | 6.740 | 6.890 | 4,999,057 | +0.04(+0.58%) |
Jun 15, 2020 | 6.500 | 6.880 | 6.360 | 6.850 | 6,073,506 | +0.26(+3.95%) |
Jun 12, 2020 | 6.800 | 6.870 | 6.270 | 6.590 | 7,893,500 | -0.09(-1.35%) |
Jun 11, 2020 | 6.750 | 6.970 | 6.630 | 6.680 | 7,294,921 | -0.37(-5.25%) |
Jun 10, 2020 | 7.120 | 7.250 | 7.030 | 7.050 | 6,361,099 | -0.07(-0.98%) |
Jun 09, 2020 | 7.280 | 7.350 | 7.060 | 7.120 | 6,897,047 | -0.19(-2.60%) |
Jun 08, 2020 | 6.830 | 7.590 | 6.800 | 7.310 | 14,600,098 | +0.63(+9.43%) |
Jun 05, 2020 | 6.900 | 7.030 | 6.660 | 6.680 | 7,827,900 | -0.08(-1.18%) |
Jun 04, 2020 | 6.680 | 7.030 | 6.640 | 6.760 | 5,868,220 | +0.12(+1.81%) |
Jun 03, 2020 | 6.900 | 6.930 | 6.640 | 6.640 | 6,454,994 | -0.19(-2.78%) |
Jun 02, 2020 | 6.750 | 6.880 | 6.570 | 6.830 | 5,858,217 | +0.12(+1.79%) |
Jun 01, 2020 | 6.810 | 7.040 | 6.700 | 6.710 | 5,991,629 | -0.15(-2.19%) |
May 29, 2020 | 6.800 | 6.916 | 6.550 | 6.860 | 6,537,900 | +0.03(+0.44%) |
May 28, 2020 | 6.920 | 7.020 | 6.760 | 6.830 | 5,595,413 | -0.13(-1.87%) |
May 27, 2020 | 7.080 | 7.080 | 6.600 | 6.960 | 9,076,647 | -0.06(-0.85%) |
May 26, 2020 | 7.290 | 7.340 | 7.000 | 7.020 | 7,279,593 | -0.22(-3.04%) |
May 22, 2020 | 6.510 | 7.350 | 6.490 | 7.240 | 13,397,700 | -0.33(-4.36%) |
May 21, 2020 | 7.500 | 7.610 | 7.280 | 7.570 | 8,242,868 | +0.11(+1.47%) |
May 20, 2020 | 7.480 | 7.600 | 7.360 | 7.460 | 4,925,298 | +0.05(+0.67%) |
May 19, 2020 | 7.610 | 7.610 | 7.220 | 7.410 | 8,931,122 | -0.22(-2.88%) |
May 18, 2020 | 7.880 | 7.930 | 7.460 | 7.630 | 9,812,509 | -0.10(-1.29%) |
May 15, 2020 | 7.510 | 7.760 | 7.400 | 7.730 | 5,447,900 | +0.10(+1.31%) |
May 14, 2020 | 7.330 | 7.890 | 6.980 | 7.630 | 13,614,344 | +0.21(+2.83%) |
May 13, 2020 | 7.800 | 7.890 | 7.180 | 7.420 | 8,297,977 | -0.29(-3.76%) |
May 12, 2020 | 7.990 | 8.200 | 7.700 | 7.710 | 9,033,566 | -0.18(-2.28%) |
May 11, 2020 | 7.640 | 7.960 | 7.600 | 7.890 | 5,712,155 | +0.18(+2.33%) |
May 08, 2020 | 7.530 | 7.870 | 7.500 | 7.710 | 6,698,100 | +0.19(+2.53%) |
May 07, 2020 | 7.420 | 7.620 | 7.380 | 7.520 | 5,730,092 | +0.13(+1.76%) |
May 06, 2020 | 7.800 | 7.840 | 7.360 | 7.390 | 6,542,279 | -0.33(-4.27%) |
May 05, 2020 | 7.880 | 8.020 | 7.630 | 7.720 | 11,268,430 | +0.10(+1.31%) |
May 04, 2020 | 7.100 | 7.640 | 6.960 | 7.620 | 7,655,231 | +0.28(+3.81%) |
May 01, 2020 | 7.400 | 7.600 | 7.080 | 7.340 | 7,723,100 | -0.27(-3.55%) |
Apr 30, 2020 | 8.280 | 8.450 | 7.400 | 7.610 | 17,198,716 | -0.65(-7.87%) |
Apr 29, 2020 | 8.110 | 8.460 | 7.840 | 8.260 | 14,062,351 | +0.44(+5.63%) |
Apr 28, 2020 | 8.170 | 8.170 | 7.740 | 7.820 | 14,451,597 | -0.03(-0.38%) |
Apr 27, 2020 | 8.130 | 8.150 | 7.640 | 7.850 | 17,150,524 | +0.32(+4.25%) |
Apr 24, 2020 | 6.770 | 7.720 | 6.735 | 7.530 | 20,804,800 | +0.80(+11.89%) |
Apr 23, 2020 | 6.620 | 6.970 | 6.610 | 6.730 | 8,527,798 | +0.05(+0.75%) |
Apr 22, 2020 | 6.550 | 6.700 | 6.440 | 6.680 | 7,006,304 | +0.23(+3.57%) |
Apr 21, 2020 | 6.630 | 6.870 | 6.360 | 6.450 | 9,156,955 | -0.27(-4.02%) |
Apr 20, 2020 | 6.360 | 6.990 | 6.280 | 6.720 | 12,877,439 | +0.21(+3.23%) |
Apr 17, 2020 | 6.250 | 6.575 | 6.120 | 6.510 | 13,134,500 | +0.37(+6.03%) |
Apr 16, 2020 | 6.400 | 6.400 | 6.060 | 6.140 | 10,017,759 | -0.18(-2.85%) |
Apr 15, 2020 | 6.240 | 6.400 | 5.910 | 6.320 | 14,140,642 | -0.06(-0.94%) |
Apr 14, 2020 | 6.830 | 7.050 | 6.310 | 6.380 | 24,070,160 | -0.01(-0.16%) |
Apr 13, 2020 | 6.320 | 6.500 | 6.000 | 6.390 | 25,254,230 | +0.34(+5.62%) |
Apr 09, 2020 | 6.160 | 6.295 | 5.840 | 6.050 | 21,157,100 | +0.24(+4.13%) |
Apr 08, 2020 | 5.170 | 5.910 | 5.070 | 5.810 | 32,585,052 | +0.77(+15.28%) |
Apr 07, 2020 | 5.050 | 5.450 | 4.790 | 5.040 | 32,390,688 | +0.24(+5.00%) |
Apr 06, 2020 | 4.800 | 5.100 | 4.520 | 4.800 | 24,062,898 | +0.02(+0.42%) |
Apr 03, 2020 | 5.150 | 5.280 | 4.600 | 4.780 | 26,144,700 | -0.44(-8.43%) |
Apr 02, 2020 | 5.290 | 5.750 | 5.060 | 5.220 | 58,523,948 | +0.24(+4.82%) |