Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.566 | 7.825 | 7.376 | 7.645 | 1,759,655 | +0.02(+0.21%) |
Jun 29, 2020 | 7.479 | 7.724 | 7.194 | 7.629 | 1,932,472 | +0.27(+3.65%) |
Jun 26, 2020 | 7.337 | 7.621 | 7.285 | 7.360 | 3,510,626 | -0.05(-0.64%) |
Jun 25, 2020 | 7.416 | 7.582 | 7.163 | 7.408 | 1,946,948 | -0.17(-2.29%) |
Jun 24, 2020 | 7.866 | 7.930 | 7.527 | 7.582 | 2,153,892 | -0.53(-6.53%) |
Jun 23, 2020 | 8.309 | 8.324 | 7.914 | 8.112 | 1,372,296 | -0.10(-1.25%) |
Jun 22, 2020 | 7.795 | 8.301 | 7.598 | 8.214 | 1,740,156 | +0.41(+5.27%) |
Jun 19, 2020 | 8.127 | 8.183 | 7.732 | 7.803 | 4,167,342 | -0.16(-1.99%) |
Jun 18, 2020 | 7.764 | 8.025 | 7.598 | 7.961 | 1,439,919 | +0.02(+0.30%) |
Jun 17, 2020 | 8.341 | 8.372 | 7.906 | 7.938 | 1,558,449 | -0.44(-5.28%) |
Jun 16, 2020 | 8.388 | 8.483 | 7.882 | 8.380 | 3,436,626 | +0.70(+9.17%) |
Jun 15, 2020 | 7.115 | 7.787 | 6.997 | 7.677 | 3,116,820 | -0.06(-0.72%) |
Jun 12, 2020 | 7.424 | 7.732 | 6.957 | 7.732 | 3,006,452 | +0.90(+13.19%) |
Jun 11, 2020 | 7.123 | 7.590 | 6.637 | 6.831 | 3,953,939 | -1.24(-15.38%) |
Jun 10, 2020 | 8.641 | 8.665 | 7.677 | 8.072 | 7,660,081 | -2.02(-19.98%) |
Jun 09, 2020 | 10.25 | 10.45 | 9.890 | 10.09 | 2,103,881 | -0.64(-5.97%) |
Jun 08, 2020 | 10.83 | 10.85 | 10.23 | 10.73 | 1,824,824 | +0.56(+5.52%) |
Jun 05, 2020 | 10.67 | 10.97 | 10.02 | 10.17 | 2,449,406 | +0.44(+4.55%) |
Jun 04, 2020 | 9.258 | 9.796 | 8.855 | 9.724 | 2,456,365 | +0.41(+4.41%) |
Jun 03, 2020 | 8.531 | 9.543 | 8.380 | 9.313 | 3,216,534 | +0.96(+11.55%) |
Jun 02, 2020 | 7.922 | 8.380 | 7.748 | 8.349 | 2,532,926 | +0.61(+7.87%) |
Jun 01, 2020 | 7.582 | 8.100 | 7.321 | 7.740 | 2,386,773 | +0.17(+2.30%) |
May 29, 2020 | 7.772 | 7.961 | 7.487 | 7.566 | 2,289,780 | -0.40(-4.97%) |
May 28, 2020 | 8.420 | 8.728 | 7.843 | 7.961 | 4,879,138 | -0.29(-3.54%) |
May 27, 2020 | 7.669 | 8.301 | 7.424 | 8.254 | 2,887,850 | +1.08(+14.98%) |
May 26, 2020 | 6.562 | 7.202 | 6.562 | 7.179 | 2,544,700 | +0.98(+15.82%) |
May 22, 2020 | 6.428 | 6.507 | 5.993 | 6.198 | 1,553,757 | -0.28(-4.27%) |
May 21, 2020 | 6.009 | 6.602 | 5.953 | 6.475 | 1,890,677 | +0.61(+10.38%) |
May 20, 2020 | 5.985 | 6.214 | 5.839 | 5.866 | 1,352,477 | -0.03(-0.54%) |
May 19, 2020 | 6.230 | 6.285 | 5.890 | 5.898 | 1,643,164 | -0.40(-6.28%) |
May 18, 2020 | 6.214 | 6.554 | 6.151 | 6.293 | 1,675,647 | +0.61(+10.71%) |
May 15, 2020 | 5.534 | 5.914 | 5.484 | 5.684 | 1,180,116 | +0.05(+0.84%) |
May 14, 2020 | 5.368 | 5.732 | 5.036 | 5.637 | 1,297,787 | +0.09(+1.71%) |
May 13, 2020 | 5.740 | 5.740 | 5.194 | 5.542 | 1,620,979 | -0.17(-3.04%) |
May 12, 2020 | 6.127 | 6.325 | 5.716 | 5.716 | 1,297,527 | -0.36(-5.86%) |
May 11, 2020 | 6.317 | 6.317 | 5.945 | 6.072 | 1,080,381 | -0.38(-5.88%) |
May 08, 2020 | 6.190 | 6.479 | 6.122 | 6.451 | 1,020,997 | +0.42(+6.95%) |
May 07, 2020 | 5.850 | 6.246 | 5.850 | 6.032 | 906,317 | +0.30(+5.24%) |
May 06, 2020 | 6.088 | 6.254 | 5.703 | 5.732 | 1,126,847 | -0.29(-4.86%) |
May 05, 2020 | 6.428 | 6.696 | 6.001 | 6.024 | 1,300,181 | -0.21(-3.30%) |
May 04, 2020 | 6.285 | 6.546 | 5.929 | 6.230 | 1,224,112 | -0.18(-2.84%) |
May 01, 2020 | 6.926 | 6.969 | 6.357 | 6.412 | 1,848,090 | -0.98(-13.26%) |
Apr 30, 2020 | 6.918 | 7.542 | 6.775 | 7.392 | 2,002,869 | -0.25(-3.21%) |
Apr 29, 2020 | 6.910 | 7.724 | 6.910 | 7.637 | 2,589,751 | +1.00(+15.14%) |
Apr 28, 2020 | 6.791 | 7.021 | 6.325 | 6.633 | 2,075,850 | +0.37(+5.93%) |
Apr 27, 2020 | 5.843 | 6.380 | 5.732 | 6.262 | 1,396,966 | +0.52(+9.09%) |
Apr 24, 2020 | 5.843 | 5.882 | 5.392 | 5.740 | 1,303,314 | -0.05(-0.82%) |
Apr 23, 2020 | 5.669 | 6.072 | 5.590 | 5.787 | 1,587,966 | +0.07(+1.24%) |
Apr 22, 2020 | 6.009 | 6.072 | 5.700 | 5.716 | 1,292,780 | -0.14(-2.43%) |
Apr 21, 2020 | 5.819 | 6.016 | 5.645 | 5.858 | 1,460,173 | -0.23(-3.77%) |
Apr 20, 2020 | 6.088 | 6.404 | 5.874 | 6.088 | 1,657,347 | -0.26(-4.11%) |
Apr 17, 2020 | 6.088 | 6.522 | 6.088 | 6.349 | 1,786,744 | +0.68(+11.99%) |
Apr 16, 2020 | 6.412 | 6.451 | 5.550 | 5.669 | 2,639,929 | -0.63(-10.04%) |
Apr 15, 2020 | 6.364 | 6.538 | 6.167 | 6.301 | 1,276,252 | -0.56(-8.18%) |
Apr 14, 2020 | 6.957 | 7.139 | 6.748 | 6.862 | 1,964,506 | +0.40(+6.11%) |
Apr 13, 2020 | 6.847 | 6.870 | 6.246 | 6.467 | 1,704,026 | -0.32(-4.77%) |
Apr 09, 2020 | 6.602 | 7.115 | 6.499 | 6.791 | 2,489,376 | +0.49(+7.78%) |
Apr 08, 2020 | 6.736 | 7.044 | 6.016 | 6.301 | 3,540,742 | -0.24(-3.63%) |
Apr 07, 2020 | 6.088 | 7.179 | 6.088 | 6.538 | 4,106,004 | +0.89(+15.66%) |
Apr 06, 2020 | 5.250 | 5.708 | 5.147 | 5.653 | 3,502,604 | +0.88(+18.38%) |
Apr 03, 2020 | 4.696 | 4.831 | 4.427 | 4.775 | 3,182,267 | +0.07(+1.51%) |
Apr 02, 2020 | 4.941 | 5.376 | 4.585 | 4.704 | 2,163,817 | -0.24(-4.80%) |