Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.010 | 6.242 | 5.800 | 6.080 | 117,565 | +0.03(+0.50%) |
Jun 29, 2020 | 6.430 | 6.430 | 5.750 | 6.050 | 251,981 | -0.33(-5.17%) |
Jun 26, 2020 | 6.670 | 6.690 | 6.270 | 6.380 | 2,096,800 | -0.32(-4.78%) |
Jun 25, 2020 | 6.640 | 6.810 | 6.350 | 6.700 | 217,105 | +0.10(+1.52%) |
Jun 24, 2020 | 6.800 | 6.820 | 6.460 | 6.600 | 163,562 | -0.23(-3.37%) |
Jun 23, 2020 | 6.850 | 6.850 | 6.640 | 6.830 | 253,990 | +0.00(+0.00%) |
Jun 22, 2020 | 6.750 | 6.950 | 6.610 | 6.830 | 315,253 | +0.21(+3.17%) |
Jun 19, 2020 | 7.000 | 7.000 | 6.620 | 6.620 | 337,400 | -0.32(-4.61%) |
Jun 18, 2020 | 6.620 | 7.000 | 6.620 | 6.940 | 178,556 | +0.10(+1.46%) |
Jun 17, 2020 | 6.960 | 7.100 | 6.680 | 6.840 | 234,849 | -0.15(-2.15%) |
Jun 16, 2020 | 7.050 | 7.130 | 6.840 | 6.990 | 124,000 | +0.05(+0.72%) |
Jun 15, 2020 | 6.260 | 7.350 | 6.260 | 6.940 | 281,171 | +0.32(+4.83%) |
Jun 12, 2020 | 6.670 | 6.980 | 6.500 | 6.620 | 145,700 | +0.26(+4.09%) |
Jun 11, 2020 | 7.300 | 7.470 | 6.100 | 6.360 | 172,141 | -1.26(-16.54%) |
Jun 10, 2020 | 7.900 | 7.950 | 7.330 | 7.620 | 160,282 | -0.07(-0.91%) |
Jun 09, 2020 | 7.500 | 7.800 | 7.400 | 7.690 | 100,259 | +0.19(+2.53%) |
Jun 08, 2020 | 7.700 | 7.800 | 7.470 | 7.500 | 106,887 | -0.17(-2.22%) |
Jun 05, 2020 | 7.740 | 7.780 | 7.160 | 7.670 | 145,700 | -0.03(-0.39%) |
Jun 04, 2020 | 7.900 | 7.900 | 7.560 | 7.700 | 82,125 | -0.14(-1.79%) |
Jun 03, 2020 | 7.710 | 7.890 | 7.510 | 7.840 | 77,399 | +0.16(+2.08%) |
Jun 02, 2020 | 7.300 | 7.765 | 7.210 | 7.680 | 109,455 | +0.42(+5.79%) |
Jun 01, 2020 | 7.090 | 7.500 | 7.030 | 7.260 | 133,541 | -0.01(-0.14%) |
May 29, 2020 | 6.910 | 7.290 | 6.790 | 7.270 | 67,900 | +0.41(+5.98%) |
May 28, 2020 | 6.920 | 7.182 | 6.860 | 6.860 | 34,477 | -0.02(-0.29%) |
May 27, 2020 | 6.860 | 7.000 | 6.600 | 6.880 | 88,785 | +0.01(+0.15%) |
May 26, 2020 | 7.150 | 7.370 | 6.870 | 6.870 | 150,957 | -0.39(-5.37%) |
May 22, 2020 | 7.150 | 7.435 | 6.951 | 7.260 | 254,500 | +0.08(+1.11%) |
May 21, 2020 | 6.910 | 7.300 | 6.850 | 7.180 | 90,221 | +0.15(+2.13%) |
May 20, 2020 | 6.930 | 7.110 | 6.710 | 7.030 | 77,817 | +0.07(+1.01%) |
May 19, 2020 | 6.840 | 7.000 | 6.326 | 6.960 | 120,882 | +0.12(+1.75%) |
May 18, 2020 | 7.400 | 7.400 | 6.730 | 6.840 | 177,267 | -0.44(-6.04%) |
May 15, 2020 | 6.980 | 7.400 | 6.668 | 7.280 | 258,800 | +0.58(+8.66%) |
May 14, 2020 | 6.510 | 6.890 | 6.110 | 6.700 | 194,121 | -0.05(-0.74%) |
May 13, 2020 | 6.030 | 8.200 | 5.360 | 6.750 | 1,819,958 | +0.72(+11.94%) |
May 12, 2020 | 5.860 | 6.185 | 5.832 | 6.030 | 140,648 | +0.10(+1.69%) |
May 11, 2020 | 6.100 | 6.100 | 5.670 | 5.930 | 210,070 | -0.18(-2.95%) |
May 08, 2020 | 5.900 | 6.140 | 5.680 | 6.110 | 89,400 | +0.30(+5.16%) |
May 07, 2020 | 5.700 | 6.000 | 5.500 | 5.810 | 242,330 | +0.36(+6.61%) |
May 06, 2020 | 5.390 | 5.620 | 5.380 | 5.450 | 105,931 | +0.03(+0.55%) |
May 05, 2020 | 5.350 | 5.490 | 5.310 | 5.420 | 50,715 | +0.07(+1.31%) |
May 04, 2020 | 5.010 | 5.350 | 4.750 | 5.350 | 34,856 | +0.36(+7.21%) |
May 01, 2020 | 5.010 | 5.010 | 4.750 | 4.990 | 53,600 | -0.03(-0.60%) |
Apr 30, 2020 | 5.020 | 5.335 | 5.010 | 5.020 | 48,407 | -0.33(-6.17%) |
Apr 29, 2020 | 5.450 | 5.470 | 5.300 | 5.350 | 33,315 | +0.06(+1.13%) |
Apr 28, 2020 | 5.290 | 5.415 | 5.210 | 5.290 | 91,280 | +0.14(+2.72%) |
Apr 27, 2020 | 5.100 | 5.200 | 4.995 | 5.150 | 76,831 | +0.05(+0.98%) |
Apr 24, 2020 | 5.160 | 5.275 | 5.050 | 5.100 | 95,900 | -0.12(-2.30%) |
Apr 23, 2020 | 5.000 | 5.250 | 4.931 | 5.220 | 124,977 | +0.20(+3.98%) |
Apr 22, 2020 | 4.750 | 5.030 | 4.740 | 5.020 | 39,286 | +0.22(+4.58%) |
Apr 21, 2020 | 4.910 | 5.000 | 4.780 | 4.800 | 37,336 | -0.22(-4.38%) |
Apr 20, 2020 | 4.800 | 5.100 | 4.690 | 5.020 | 49,861 | +0.17(+3.56%) |
Apr 17, 2020 | 4.700 | 4.880 | 4.700 | 4.847 | 60,900 | +0.15(+3.13%) |
Apr 16, 2020 | 4.950 | 4.950 | 4.700 | 4.700 | 28,015 | -0.27(-5.43%) |
Apr 15, 2020 | 4.980 | 4.980 | 4.510 | 4.970 | 61,846 | -0.02(-0.40%) |
Apr 14, 2020 | 4.300 | 5.000 | 4.290 | 4.990 | 141,854 | +0.62(+14.19%) |
Apr 13, 2020 | 4.430 | 4.490 | 4.105 | 4.370 | 22,981 | -0.12(-2.67%) |
Apr 09, 2020 | 4.450 | 4.500 | 4.190 | 4.490 | 31,100 | +0.29(+6.90%) |
Apr 08, 2020 | 4.250 | 4.840 | 3.780 | 4.200 | 114,259 | +0.04(+0.96%) |
Apr 07, 2020 | 3.780 | 4.430 | 3.610 | 4.160 | 17,661 | +0.34(+8.90%) |
Apr 06, 2020 | 3.960 | 4.050 | 3.820 | 3.820 | 14,012 | -0.15(-3.78%) |
Apr 03, 2020 | 4.650 | 4.650 | 3.610 | 3.970 | 28,000 | -0.42(-9.57%) |
Apr 02, 2020 | 3.790 | 4.460 | 3.790 | 4.390 | 55,707 | +0.79(+21.94%) |