Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.482 | 6.691 | 6.397 | 6.669 | 1,134,745 | +0.13(+2.05%) |
Jun 29, 2020 | 6.473 | 6.580 | 6.357 | 6.535 | 997,482 | +0.14(+2.23%) |
Jun 26, 2020 | 6.731 | 6.731 | 6.366 | 6.393 | 1,154,796 | -0.38(-5.66%) |
Jun 25, 2020 | 6.562 | 6.856 | 6.491 | 6.776 | 897,020 | +0.14(+2.11%) |
Jun 24, 2020 | 7.070 | 7.070 | 6.610 | 6.636 | 1,641,491 | -0.53(-7.41%) |
Jun 23, 2020 | 7.300 | 7.371 | 7.132 | 7.167 | 904,664 | -0.04(-0.61%) |
Jun 22, 2020 | 7.194 | 7.264 | 7.062 | 7.211 | 1,137,020 | -0.02(-0.24%) |
Jun 19, 2020 | 7.618 | 7.618 | 7.216 | 7.229 | 1,593,767 | -0.19(-2.51%) |
Jun 18, 2020 | 7.273 | 7.645 | 7.256 | 7.415 | 740,623 | +0.01(+0.12%) |
Jun 17, 2020 | 7.733 | 7.733 | 7.406 | 7.406 | 932,467 | -0.31(-4.01%) |
Jun 16, 2020 | 7.937 | 7.981 | 7.530 | 7.716 | 3,329,954 | +0.15(+1.99%) |
Jun 15, 2020 | 7.079 | 7.663 | 6.964 | 7.565 | 2,986,719 | +0.12(+1.66%) |
Jun 12, 2020 | 7.627 | 7.671 | 7.202 | 7.441 | 1,326,482 | +0.27(+3.83%) |
Jun 11, 2020 | 7.185 | 7.636 | 7.079 | 7.167 | 1,822,538 | -0.73(-9.29%) |
Jun 10, 2020 | 8.370 | 8.370 | 7.857 | 7.901 | 2,996,588 | -0.62(-7.27%) |
Jun 09, 2020 | 8.742 | 8.742 | 8.362 | 8.521 | 3,015,246 | -0.65(-7.14%) |
Jun 08, 2020 | 8.539 | 9.184 | 8.415 | 9.176 | 3,226,691 | +1.08(+13.33%) |
Jun 05, 2020 | 7.601 | 8.114 | 7.601 | 8.096 | 2,175,806 | +0.87(+12.00%) |
Jun 04, 2020 | 7.052 | 7.256 | 6.981 | 7.229 | 966,218 | +0.10(+1.36%) |
Jun 03, 2020 | 7.096 | 7.141 | 6.990 | 7.132 | 1,055,091 | +0.13(+1.90%) |
Jun 02, 2020 | 6.778 | 6.999 | 6.778 | 6.999 | 911,553 | +0.26(+3.81%) |
Jun 01, 2020 | 6.548 | 6.800 | 6.433 | 6.742 | 706,292 | +0.19(+2.83%) |
May 29, 2020 | 6.698 | 6.698 | 6.468 | 6.557 | 1,065,751 | -0.16(-2.37%) |
May 28, 2020 | 6.955 | 7.030 | 6.676 | 6.716 | 886,060 | -0.29(-4.17%) |
May 27, 2020 | 7.105 | 7.105 | 6.725 | 7.008 | 1,374,957 | +0.01(+0.13%) |
May 26, 2020 | 6.902 | 7.070 | 6.804 | 6.999 | 1,139,671 | +0.27(+4.08%) |
May 22, 2020 | 6.627 | 6.738 | 6.503 | 6.725 | 760,040 | +0.04(+0.66%) |
May 21, 2020 | 6.742 | 6.813 | 6.557 | 6.680 | 869,275 | +0.00(+0.00%) |
May 20, 2020 | 6.636 | 6.822 | 6.592 | 6.680 | 997,721 | +0.19(+3.00%) |
May 19, 2020 | 6.680 | 6.680 | 6.472 | 6.486 | 909,239 | -0.14(-2.14%) |
May 18, 2020 | 6.441 | 6.649 | 6.397 | 6.627 | 1,419,293 | +0.57(+9.34%) |
May 15, 2020 | 5.946 | 6.167 | 5.893 | 6.061 | 1,265,679 | +0.12(+2.09%) |
May 14, 2020 | 5.840 | 6.074 | 5.592 | 5.937 | 1,688,985 | -0.03(-0.45%) |
May 13, 2020 | 6.371 | 6.371 | 5.840 | 5.964 | 1,590,338 | -0.41(-6.39%) |
May 12, 2020 | 6.477 | 6.627 | 6.362 | 6.371 | 980,177 | -0.03(-0.42%) |
May 11, 2020 | 6.503 | 6.627 | 6.397 | 6.397 | 929,995 | -0.17(-2.56%) |
May 08, 2020 | 6.362 | 6.574 | 6.326 | 6.565 | 1,071,628 | +0.33(+5.25%) |
May 07, 2020 | 6.353 | 6.468 | 6.189 | 6.238 | 1,074,524 | +0.05(+0.86%) |
May 06, 2020 | 6.424 | 6.503 | 6.167 | 6.185 | 1,532,731 | -0.21(-3.32%) |
May 05, 2020 | 6.857 | 6.884 | 6.357 | 6.397 | 1,698,071 | -0.10(-1.50%) |
May 04, 2020 | 6.150 | 6.503 | 6.052 | 6.495 | 1,164,547 | +0.21(+3.38%) |
May 01, 2020 | 6.627 | 6.707 | 6.195 | 6.282 | 1,566,304 | -0.50(-7.43%) |
Apr 30, 2020 | 6.725 | 6.915 | 6.397 | 6.787 | 2,448,205 | +0.16(+2.40%) |
Apr 29, 2020 | 6.114 | 6.671 | 6.114 | 6.627 | 1,799,402 | +0.66(+11.13%) |
Apr 28, 2020 | 6.052 | 6.105 | 5.796 | 5.964 | 1,136,034 | +0.00(+0.00%) |
Apr 27, 2020 | 5.796 | 6.015 | 5.521 | 5.964 | 1,230,381 | +0.04(+0.75%) |
Apr 24, 2020 | 6.017 | 6.136 | 5.707 | 5.919 | 1,351,685 | +0.09(+1.52%) |
Apr 23, 2020 | 5.804 | 6.052 | 5.699 | 5.831 | 2,044,177 | +0.21(+3.78%) |
Apr 22, 2020 | 5.707 | 5.822 | 5.517 | 5.619 | 2,977,446 | +0.12(+2.25%) |
Apr 21, 2020 | 5.229 | 5.548 | 5.229 | 5.495 | 6,073,432 | +0.13(+2.48%) |
Apr 20, 2020 | 4.831 | 5.473 | 4.831 | 5.362 | 2,161,883 | +0.21(+4.12%) |
Apr 17, 2020 | 4.822 | 5.159 | 4.822 | 5.150 | 1,184,984 | +0.38(+7.98%) |
Apr 16, 2020 | 4.955 | 4.955 | 4.762 | 4.769 | 506,661 | -0.18(-3.58%) |
Apr 15, 2020 | 4.796 | 4.955 | 4.650 | 4.946 | 1,009,645 | -0.10(-1.93%) |
Apr 14, 2020 | 5.061 | 5.110 | 4.915 | 5.043 | 1,329,214 | -0.02(-0.35%) |
Apr 13, 2020 | 5.070 | 5.176 | 4.906 | 5.061 | 2,819,563 | +0.16(+3.25%) |
Apr 09, 2020 | 5.035 | 5.397 | 4.645 | 4.902 | 3,588,633 | +0.11(+2.21%) |
Apr 08, 2020 | 4.521 | 4.805 | 4.451 | 4.796 | 2,693,942 | +0.39(+8.84%) |
Apr 07, 2020 | 4.415 | 4.636 | 4.362 | 4.406 | 2,016,846 | +0.17(+3.97%) |
Apr 06, 2020 | 4.114 | 4.256 | 4.007 | 4.238 | 1,067,394 | +0.16(+3.90%) |
Apr 03, 2020 | 4.035 | 4.088 | 3.787 | 4.079 | 635,721 | +0.22(+5.73%) |
Apr 02, 2020 | 3.716 | 4.159 | 3.637 | 3.858 | 1,344,662 | +0.30(+8.46%) |