Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.900 | 5.920 | 5.900 | 5.920 | 7,427 | +0.03(+0.51%) |
Jun 29, 2020 | 6.020 | 6.020 | 5.810 | 5.890 | 9,275 | -0.17(-2.81%) |
Jun 26, 2020 | 6.165 | 6.250 | 6.024 | 6.060 | 5,600 | +0.02(+0.33%) |
Jun 25, 2020 | 6.060 | 6.170 | 6.020 | 6.040 | 4,718 | -0.11(-1.82%) |
Jun 24, 2020 | 6.390 | 6.430 | 6.020 | 6.152 | 19,780 | -0.10(-1.54%) |
Jun 23, 2020 | 6.140 | 6.750 | 6.051 | 6.249 | 12,053 | +0.05(+0.78%) |
Jun 22, 2020 | 6.160 | 6.260 | 6.010 | 6.200 | 10,718 | -0.16(-2.52%) |
Jun 19, 2020 | 6.490 | 6.530 | 6.324 | 6.360 | 6,400 | -0.10(-1.55%) |
Jun 18, 2020 | 6.700 | 6.700 | 6.380 | 6.460 | 9,437 | -0.41(-5.97%) |
Jun 17, 2020 | 7.070 | 7.070 | 6.870 | 6.870 | 1,883 | -0.05(-0.72%) |
Jun 16, 2020 | 6.910 | 6.920 | 6.910 | 6.920 | 1,129 | -0.03(-0.44%) |
Jun 15, 2020 | 6.830 | 6.951 | 6.820 | 6.951 | 2,558 | -0.37(-5.05%) |
Jun 12, 2020 | 6.900 | 7.320 | 6.890 | 7.320 | 2,800 | +0.51(+7.49%) |
Jun 11, 2020 | 7.120 | 7.120 | 6.801 | 6.810 | 4,719 | -0.59(-7.97%) |
Jun 10, 2020 | 7.300 | 7.400 | 7.300 | 7.400 | 1,770 | +0.10(+1.35%) |
Jun 09, 2020 | 7.080 | 7.318 | 7.070 | 7.301 | 1,969 | +0.28(+4.01%) |
Jun 08, 2020 | 6.900 | 7.160 | 6.770 | 7.020 | 13,898 | +0.12(+1.74%) |
Jun 05, 2020 | 6.780 | 7.460 | 6.780 | 6.900 | 2,600 | +0.10(+1.47%) |
Jun 04, 2020 | 6.770 | 6.990 | 6.690 | 6.800 | 2,386 | +0.01(+0.15%) |
Jun 03, 2020 | 6.780 | 7.016 | 6.755 | 6.790 | 6,080 | -0.50(-6.87%) |
Jun 02, 2020 | 7.050 | 7.291 | 7.050 | 7.291 | 825 | -0.06(-0.83%) |
Jun 01, 2020 | 7.230 | 7.470 | 6.770 | 7.352 | 7,119 | -0.45(-5.75%) |
May 29, 2020 | 7.800 | 7.800 | 7.800 | 7.800 | 500 | -0.01(-0.13%) |
May 28, 2020 | 8.000 | 8.000 | 7.810 | 7.810 | 506 | -0.08(-1.01%) |
May 27, 2020 | 7.760 | 7.890 | 7.570 | 7.890 | 4,171 | -0.04(-0.44%) |
May 26, 2020 | 7.925 | 7.925 | 7.925 | 7.925 | 1,337 | -0.34(-4.17%) |
May 22, 2020 | 8.050 | 8.270 | 7.950 | 8.270 | 2,800 | +0.27(+3.37%) |
May 21, 2020 | 8.131 | 8.131 | 7.836 | 8.000 | 3,538 | -0.24(-2.91%) |
May 20, 2020 | 8.240 | 8.500 | 8.240 | 8.240 | 748 | -0.03(-0.38%) |
May 19, 2020 | 8.270 | 8.300 | 8.240 | 8.272 | 1,134 | +0.02(+0.26%) |
May 18, 2020 | 8.101 | 8.251 | 7.790 | 8.251 | 1,642 | +0.35(+4.37%) |
May 15, 2020 | 7.350 | 8.070 | 7.350 | 7.905 | 300 | -0.08(-1.06%) |
May 14, 2020 | 8.000 | 8.000 | 7.660 | 7.990 | 1,964 | -0.24(-2.92%) |
May 13, 2020 | 8.230 | 8.230 | 8.230 | 8.230 | 335 | -0.22(-2.60%) |
May 12, 2020 | 8.460 | 8.460 | 8.440 | 8.450 | 358 | -0.01(-0.12%) |
May 11, 2020 | 8.460 | 8.460 | 8.460 | 8.460 | 437 | -0.01(-0.12%) |
May 08, 2020 | 8.500 | 8.500 | 8.470 | 8.470 | 300 | -0.04(-0.48%) |
May 07, 2020 | 8.330 | 8.570 | 8.180 | 8.511 | 26,549 | +0.33(+4.04%) |
May 06, 2020 | 8.330 | 8.385 | 8.180 | 8.180 | 1,217 | +0.00(+0.00%) |
May 05, 2020 | 8.300 | 8.300 | 8.180 | 8.180 | 2,310 | +0.00(+0.00%) |
May 04, 2020 | 8.200 | 8.220 | 7.710 | 8.180 | 3,797 | -0.37(-4.33%) |
May 01, 2020 | 8.550 | 8.550 | 8.550 | 86 | +0.00(+0.00%) | |
Apr 30, 2020 | 8.530 | 8.550 | 8.110 | 8.550 | 5,096 | +0.08(+0.94%) |
Apr 29, 2020 | 8.560 | 8.590 | 8.380 | 8.470 | 2,043 | +0.12(+1.44%) |
Apr 28, 2020 | 8.250 | 8.445 | 8.250 | 8.350 | 2,184 | +0.35(+4.37%) |
Apr 27, 2020 | 8.050 | 8.190 | 7.916 | 8.000 | 21,676 | +0.20(+2.56%) |
Apr 24, 2020 | 7.700 | 7.800 | 7.700 | 7.800 | 1,600 | -0.10(-1.27%) |
Apr 23, 2020 | 7.480 | 7.900 | 7.480 | 7.900 | 34,176 | +0.26(+3.40%) |
Apr 22, 2020 | 7.640 | 7.640 | 7.640 | 7.640 | 351 | +0.08(+1.01%) |
Apr 21, 2020 | 7.450 | 7.564 | 7.437 | 7.564 | 9,339 | -0.09(-1.13%) |
Apr 20, 2020 | 7.650 | 7.650 | 7.650 | 7.650 | 485 | +0.00(+0.00%) |
Apr 17, 2020 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | +0.25(+3.38%) |
Apr 16, 2020 | 7.390 | 7.400 | 7.390 | 7.400 | 29,641 | -0.60(-7.50%) |
Apr 15, 2020 | 7.600 | 8.000 | 7.600 | 8.000 | 412 | +0.00(+0.00%) |
Apr 14, 2020 | 8.095 | 8.182 | 8.000 | 8.000 | 845 | -0.05(-0.62%) |
Apr 13, 2020 | 8.230 | 8.230 | 8.050 | 8.050 | 717 | -0.07(-0.92%) |
Apr 09, 2020 | 7.880 | 8.125 | 7.880 | 8.125 | 2,500 | +0.52(+6.91%) |
Apr 08, 2020 | 7.900 | 7.900 | 7.600 | 7.600 | 1,736 | +0.07(+0.93%) |
Apr 07, 2020 | 7.930 | 7.930 | 7.484 | 7.530 | 5,902 | -0.03(-0.35%) |
Apr 06, 2020 | 7.450 | 7.557 | 7.359 | 7.557 | 5,128 | +0.16(+2.12%) |
Apr 03, 2020 | 7.850 | 7.850 | 7.368 | 7.400 | 1,300 | -0.08(-1.08%) |
Apr 02, 2020 | 7.210 | 7.481 | 7.180 | 7.481 | 8,420 | +0.18(+2.48%) |