Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.890 | 7.895 | 7.630 | 7.640 | 106,862 | +0.00(+0.00%) |
Jun 29, 2020 | 7.655 | 7.710 | 7.500 | 7.640 | 103,403 | +0.03(+0.46%) |
Jun 26, 2020 | 7.770 | 7.770 | 7.590 | 7.605 | 165,900 | -0.10(-1.36%) |
Jun 25, 2020 | 7.510 | 7.770 | 7.510 | 7.710 | 75,736 | -0.01(-0.13%) |
Jun 24, 2020 | 8.000 | 8.000 | 7.680 | 7.720 | 121,608 | -0.09(-1.15%) |
Jun 23, 2020 | 7.940 | 7.940 | 7.660 | 7.810 | 121,579 | +0.15(+1.96%) |
Jun 22, 2020 | 7.630 | 7.690 | 7.500 | 7.660 | 189,171 | +0.05(+0.66%) |
Jun 19, 2020 | 7.430 | 7.740 | 7.430 | 7.610 | 257,200 | +0.16(+2.15%) |
Jun 18, 2020 | 7.350 | 7.450 | 7.210 | 7.450 | 186,322 | +0.32(+4.49%) |
Jun 17, 2020 | 7.240 | 7.240 | 6.960 | 7.130 | 57,608 | +0.14(+2.00%) |
Jun 16, 2020 | 6.870 | 7.050 | 6.870 | 6.990 | 178,148 | +0.02(+0.31%) |
Jun 15, 2020 | 6.770 | 6.970 | 6.540 | 6.968 | 179,812 | +0.40(+6.07%) |
Jun 12, 2020 | 6.710 | 6.730 | 6.480 | 6.570 | 51,500 | -0.14(-2.09%) |
Jun 11, 2020 | 6.850 | 6.870 | 6.680 | 6.710 | 111,225 | -0.12(-1.76%) |
Jun 10, 2020 | 6.680 | 6.870 | 6.680 | 6.830 | 106,875 | +0.12(+1.71%) |
Jun 09, 2020 | 6.850 | 6.850 | 6.650 | 6.715 | 190,145 | -0.13(-1.97%) |
Jun 08, 2020 | 6.800 | 6.850 | 6.740 | 6.850 | 591,468 | +0.23(+3.55%) |
Jun 05, 2020 | 6.360 | 6.730 | 6.350 | 6.615 | 459,900 | +0.29(+4.50%) |
Jun 04, 2020 | 6.303 | 6.330 | 6.250 | 6.330 | 218,784 | +0.06(+0.92%) |
Jun 03, 2020 | 6.290 | 6.300 | 6.170 | 6.272 | 204,298 | +0.01(+0.19%) |
Jun 02, 2020 | 6.170 | 6.260 | 6.170 | 6.260 | 274,102 | +0.27(+4.51%) |
Jun 01, 2020 | 5.740 | 6.010 | 5.740 | 5.990 | 247,326 | +0.31(+5.46%) |
May 29, 2020 | 5.560 | 5.710 | 5.510 | 5.680 | 90,500 | +0.07(+1.25%) |
May 28, 2020 | 5.515 | 5.750 | 5.515 | 5.610 | 38,963 | +0.01(+0.18%) |
May 27, 2020 | 5.760 | 5.760 | 5.580 | 5.600 | 104,402 | -0.16(-2.69%) |
May 26, 2020 | 5.660 | 5.820 | 5.660 | 5.755 | 107,450 | +0.34(+6.38%) |
May 22, 2020 | 5.510 | 5.600 | 5.382 | 5.410 | 1,115,100 | -0.26(-4.59%) |
May 21, 2020 | 5.850 | 5.850 | 5.640 | 5.670 | 119,875 | -0.22(-3.82%) |
May 20, 2020 | 5.990 | 5.990 | 5.880 | 5.895 | 56,169 | +0.07(+1.29%) |
May 19, 2020 | 5.530 | 5.870 | 5.530 | 5.820 | 105,114 | +0.16(+2.83%) |
May 18, 2020 | 5.490 | 5.800 | 5.490 | 5.660 | 44,153 | +0.04(+0.71%) |
May 15, 2020 | 5.800 | 5.800 | 5.535 | 5.620 | 43,000 | +0.08(+1.44%) |
May 14, 2020 | 5.840 | 5.850 | 5.490 | 5.540 | 375,771 | -0.24(-4.15%) |
May 13, 2020 | 5.915 | 5.915 | 5.720 | 5.780 | 113,044 | -0.09(-1.53%) |
May 12, 2020 | 5.745 | 5.980 | 5.740 | 5.870 | 146,110 | -0.01(-0.25%) |
May 11, 2020 | 6.030 | 6.040 | 5.800 | 5.885 | 104,442 | -0.17(-2.89%) |
May 08, 2020 | 6.180 | 6.180 | 6.000 | 6.060 | 81,600 | -0.02(-0.25%) |
May 07, 2020 | 6.190 | 6.300 | 6.050 | 6.075 | 130,558 | -0.10(-1.70%) |
May 06, 2020 | 6.425 | 6.425 | 6.180 | 6.180 | 822,557 | +0.02(+0.32%) |
May 05, 2020 | 5.950 | 6.190 | 5.950 | 6.160 | 964,467 | +0.09(+1.48%) |
May 04, 2020 | 5.960 | 6.105 | 5.950 | 6.070 | 212,804 | +0.10(+1.59%) |
May 01, 2020 | 6.500 | 6.500 | 5.890 | 5.975 | 206,200 | -0.17(-2.69%) |
Apr 30, 2020 | 6.425 | 6.490 | 6.100 | 6.140 | 245,315 | -0.17(-2.69%) |
Apr 29, 2020 | 6.450 | 6.450 | 5.980 | 6.310 | 210,245 | +0.40(+6.73%) |
Apr 28, 2020 | 5.720 | 5.930 | 5.720 | 5.912 | 257,967 | +0.21(+3.72%) |
Apr 27, 2020 | 5.390 | 5.850 | 5.390 | 5.700 | 94,661 | +0.07(+1.24%) |
Apr 24, 2020 | 5.700 | 5.700 | 5.550 | 5.630 | 65,400 | +0.09(+1.62%) |
Apr 23, 2020 | 5.520 | 5.650 | 5.520 | 5.540 | 64,934 | +0.06(+1.07%) |
Apr 22, 2020 | 5.190 | 5.530 | 5.190 | 5.481 | 157,022 | +0.18(+3.42%) |
Apr 21, 2020 | 5.500 | 5.600 | 5.300 | 5.300 | 100,775 | -0.33(-5.86%) |
Apr 20, 2020 | 5.715 | 5.960 | 5.620 | 5.630 | 200,691 | -0.03(-0.53%) |
Apr 17, 2020 | 5.730 | 5.760 | 5.620 | 5.660 | 102,700 | +0.05(+0.89%) |
Apr 16, 2020 | 5.690 | 5.690 | 5.500 | 5.610 | 223,629 | +0.11(+2.00%) |
Apr 15, 2020 | 5.350 | 5.850 | 5.350 | 5.500 | 193,160 | +0.03(+0.55%) |
Apr 14, 2020 | 5.300 | 5.470 | 5.300 | 5.470 | 784,867 | +0.40(+7.89%) |
Apr 13, 2020 | 5.010 | 5.235 | 5.010 | 5.070 | 69,214 | -0.10(-2.03%) |
Apr 09, 2020 | 5.225 | 5.280 | 5.000 | 5.175 | 115,600 | +0.01(+0.29%) |
Apr 08, 2020 | 5.390 | 5.390 | 4.880 | 5.160 | 124,505 | -0.01(-0.19%) |
Apr 07, 2020 | 5.170 | 5.350 | 5.110 | 5.170 | 348,329 | +0.04(+0.78%) |
Apr 06, 2020 | 5.030 | 5.190 | 4.950 | 5.130 | 262,758 | +0.18(+3.64%) |
Apr 03, 2020 | 5.022 | 5.065 | 4.819 | 4.950 | 94,200 | -0.10(-1.98%) |
Apr 02, 2020 | 4.725 | 5.240 | 4.700 | 5.050 | 90,758 | +0.22(+4.55%) |