Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.652 | 7.677 | 7.618 | 7.645 | 50,124 | +0.07(+0.90%) |
Jun 29, 2020 | 7.591 | 7.638 | 7.516 | 7.577 | 25,925 | -0.03(-0.45%) |
Jun 26, 2020 | 7.577 | 7.611 | 7.441 | 7.611 | 12,973 | -0.03(-0.44%) |
Jun 25, 2020 | 7.428 | 7.645 | 7.394 | 7.645 | 18,075 | +0.16(+2.08%) |
Jun 24, 2020 | 7.611 | 7.611 | 7.435 | 7.489 | 43,123 | -0.12(-1.52%) |
Jun 23, 2020 | 7.570 | 7.726 | 7.570 | 7.604 | 46,477 | +0.02(+0.27%) |
Jun 22, 2020 | 7.597 | 7.774 | 7.570 | 7.584 | 88,837 | +0.01(+0.18%) |
Jun 19, 2020 | 7.652 | 7.746 | 7.496 | 7.570 | 28,452 | -0.04(-0.53%) |
Jun 18, 2020 | 7.611 | 7.665 | 7.597 | 7.611 | 7,739 | -0.00(-0.05%) |
Jun 17, 2020 | 7.716 | 7.736 | 7.615 | 7.615 | 16,633 | -0.02(-0.26%) |
Jun 16, 2020 | 7.958 | 7.961 | 7.635 | 7.635 | 48,804 | +0.14(+1.89%) |
Jun 15, 2020 | 7.258 | 7.501 | 7.247 | 7.494 | 28,028 | +0.18(+2.48%) |
Jun 12, 2020 | 7.292 | 7.387 | 7.191 | 7.312 | 44,893 | +0.12(+1.68%) |
Jun 11, 2020 | 7.467 | 7.486 | 7.178 | 7.191 | 68,451 | -0.49(-6.39%) |
Jun 10, 2020 | 7.662 | 7.748 | 7.642 | 7.682 | 18,402 | -0.02(-0.26%) |
Jun 09, 2020 | 7.697 | 7.734 | 7.669 | 7.702 | 26,528 | -0.05(-0.69%) |
Jun 08, 2020 | 7.702 | 7.803 | 7.689 | 7.756 | 37,926 | +0.17(+2.22%) |
Jun 05, 2020 | 7.521 | 7.652 | 7.464 | 7.588 | 49,056 | +0.25(+3.39%) |
Jun 04, 2020 | 7.548 | 7.548 | 7.279 | 7.339 | 45,527 | -0.07(-1.00%) |
Jun 03, 2020 | 7.299 | 7.420 | 7.299 | 7.413 | 53,746 | +0.12(+1.66%) |
Jun 02, 2020 | 7.299 | 7.332 | 7.272 | 7.292 | 31,837 | +0.07(+1.03%) |
Jun 01, 2020 | 7.151 | 7.306 | 7.151 | 7.218 | 50,951 | +0.12(+1.64%) |
May 29, 2020 | 7.164 | 7.164 | 7.090 | 7.102 | 22,149 | -0.00(-0.03%) |
May 28, 2020 | 7.003 | 7.164 | 7.003 | 7.104 | 42,669 | +0.15(+2.23%) |
May 27, 2020 | 6.989 | 7.050 | 6.934 | 6.949 | 28,443 | +0.00(+0.00%) |
May 26, 2020 | 6.895 | 6.993 | 6.895 | 6.949 | 48,309 | +0.12(+1.77%) |
May 22, 2020 | 6.794 | 6.879 | 6.794 | 6.828 | 12,189 | -0.01(-0.10%) |
May 21, 2020 | 6.888 | 6.888 | 6.828 | 6.835 | 5,156 | +0.01(+0.10%) |
May 20, 2020 | 6.808 | 6.895 | 6.804 | 6.828 | 39,858 | +0.04(+0.64%) |
May 19, 2020 | 6.814 | 6.828 | 6.767 | 6.784 | 56,634 | +0.02(+0.34%) |
May 18, 2020 | 6.794 | 6.821 | 6.714 | 6.761 | 127,847 | +0.15(+2.25%) |
May 15, 2020 | 6.552 | 6.619 | 6.391 | 6.613 | 128,883 | +0.08(+1.24%) |
May 14, 2020 | 6.512 | 6.572 | 6.420 | 6.532 | 37,923 | -0.06(-0.98%) |
May 13, 2020 | 6.730 | 6.752 | 6.570 | 6.596 | 66,907 | -0.13(-1.98%) |
May 12, 2020 | 6.863 | 6.870 | 6.730 | 6.730 | 21,315 | -0.09(-1.37%) |
May 11, 2020 | 6.830 | 6.856 | 6.776 | 6.823 | 26,928 | -0.01(-0.19%) |
May 08, 2020 | 6.836 | 6.863 | 6.796 | 6.836 | 40,071 | +0.04(+0.59%) |
May 07, 2020 | 6.710 | 6.843 | 6.710 | 6.796 | 34,599 | +0.07(+0.99%) |
May 06, 2020 | 6.796 | 6.863 | 6.730 | 6.730 | 47,800 | -0.09(-1.36%) |
May 05, 2020 | 6.696 | 6.990 | 6.696 | 6.822 | 116,020 | +0.13(+1.88%) |
May 04, 2020 | 6.543 | 6.823 | 6.543 | 6.696 | 60,296 | +0.02(+0.30%) |
May 01, 2020 | 6.723 | 6.736 | 6.619 | 6.676 | 39,771 | -0.19(-2.72%) |
Apr 30, 2020 | 6.903 | 6.970 | 6.810 | 6.863 | 28,671 | +0.01(+0.10%) |
Apr 29, 2020 | 6.803 | 6.963 | 6.770 | 6.856 | 128,112 | +0.11(+1.58%) |
Apr 28, 2020 | 6.723 | 6.822 | 6.703 | 6.750 | 78,762 | +0.04(+0.60%) |
Apr 27, 2020 | 6.730 | 6.836 | 6.696 | 6.710 | 67,537 | +0.01(+0.10%) |
Apr 24, 2020 | 6.793 | 6.956 | 6.630 | 6.703 | 32,117 | +0.09(+1.31%) |
Apr 23, 2020 | 6.830 | 6.836 | 6.616 | 6.616 | 21,691 | -0.06(-0.90%) |
Apr 22, 2020 | 6.730 | 6.756 | 6.563 | 6.676 | 43,824 | +0.08(+1.21%) |
Apr 21, 2020 | 6.683 | 6.683 | 6.307 | 6.596 | 53,135 | -0.11(-1.60%) |
Apr 20, 2020 | 6.563 | 6.909 | 6.563 | 6.704 | 49,652 | -0.09(-1.27%) |
Apr 17, 2020 | 6.780 | 6.822 | 6.728 | 6.790 | 31,366 | +0.16(+2.41%) |
Apr 16, 2020 | 6.636 | 6.743 | 6.616 | 6.630 | 40,323 | -0.06(-0.86%) |
Apr 15, 2020 | 6.727 | 6.743 | 6.523 | 6.687 | 28,344 | -0.11(-1.65%) |
Apr 14, 2020 | 6.730 | 6.931 | 6.730 | 6.799 | 31,790 | +0.15(+2.18%) |
Apr 13, 2020 | 6.733 | 6.733 | 6.476 | 6.654 | 54,197 | -0.13(-1.95%) |
Apr 09, 2020 | 6.780 | 7.281 | 6.736 | 6.786 | 59,836 | +0.20(+3.11%) |
Apr 08, 2020 | 6.410 | 6.608 | 6.337 | 6.581 | 37,067 | +0.32(+5.06%) |
Apr 07, 2020 | 6.172 | 6.518 | 6.172 | 6.265 | 37,550 | +0.22(+3.60%) |
Apr 06, 2020 | 5.849 | 6.080 | 5.849 | 6.047 | 62,578 | +0.31(+5.41%) |
Apr 03, 2020 | 6.040 | 6.040 | 5.684 | 5.737 | 35,599 | -0.17(-2.80%) |
Apr 02, 2020 | 5.697 | 5.928 | 5.697 | 5.902 | 29,006 | +0.09(+1.59%) |