Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.760 | 6.760 | 6.760 | 0 | -0.13(-1.89%) | |
Jun 29, 2020 | 6.780 | 6.940 | 6.610 | 6.890 | 209,608 | -0.06(-0.86%) |
Jun 26, 2020 | 7.170 | 7.170 | 6.920 | 6.950 | 210,564 | -0.25(-3.47%) |
Jun 25, 2020 | 7.140 | 7.210 | 7.090 | 7.200 | 58,558 | +0.00(+0.00%) |
Jun 24, 2020 | 7.310 | 7.410 | 7.080 | 7.200 | 247,731 | -0.20(-2.70%) |
Jun 23, 2020 | 7.340 | 7.610 | 7.300 | 7.400 | 244,121 | +0.06(+0.82%) |
Jun 22, 2020 | 7.380 | 7.390 | 7.280 | 7.340 | 89,780 | -0.07(-0.94%) |
Jun 19, 2020 | 7.550 | 7.560 | 7.330 | 7.410 | 118,584 | -0.07(-0.94%) |
Jun 18, 2020 | 7.350 | 7.560 | 7.340 | 7.480 | 144,589 | +0.08(+1.08%) |
Jun 17, 2020 | 7.560 | 7.560 | 7.380 | 7.400 | 127,804 | -0.14(-1.86%) |
Jun 16, 2020 | 7.670 | 7.680 | 7.440 | 7.540 | 207,043 | +0.06(+0.80%) |
Jun 15, 2020 | 7.300 | 7.490 | 7.210 | 7.480 | 249,570 | +0.06(+0.81%) |
Jun 12, 2020 | 7.550 | 7.600 | 7.320 | 7.420 | 126,606 | +0.14(+1.92%) |
Jun 11, 2020 | 7.750 | 7.750 | 7.260 | 7.280 | 440,719 | -0.71(-8.89%) |
Jun 10, 2020 | 8.050 | 8.250 | 7.940 | 7.990 | 280,372 | -0.08(-0.99%) |
Jun 09, 2020 | 8.170 | 8.280 | 8.020 | 8.070 | 317,067 | -0.14(-1.71%) |
Jun 08, 2020 | 7.610 | 8.220 | 7.600 | 8.210 | 402,835 | +0.65(+8.60%) |
Jun 05, 2020 | 7.720 | 7.720 | 7.520 | 7.560 | 133,826 | -0.04(-0.53%) |
Jun 04, 2020 | 7.630 | 7.680 | 7.540 | 7.600 | 116,070 | +0.01(+0.13%) |
Jun 03, 2020 | 7.540 | 7.640 | 7.520 | 7.590 | 126,121 | +0.13(+1.74%) |
Jun 02, 2020 | 7.520 | 7.610 | 7.390 | 7.460 | 126,844 | -0.08(-1.06%) |
Jun 01, 2020 | 7.510 | 7.590 | 7.400 | 7.540 | 168,027 | +0.00(+0.00%) |
May 29, 2020 | 7.610 | 7.700 | 7.430 | 7.540 | 455,793 | -0.47(-5.87%) |
May 28, 2020 | 7.850 | 8.250 | 7.840 | 8.010 | 541,764 | +0.15(+1.91%) |
May 27, 2020 | 8.080 | 8.110 | 7.580 | 7.860 | 336,720 | -0.21(-2.60%) |
May 26, 2020 | 8.450 | 8.450 | 7.970 | 8.070 | 468,844 | -0.28(-3.35%) |
May 25, 2020 | 8.080 | 8.400 | 8.070 | 8.350 | 375,038 | +0.40(+5.03%) |
May 22, 2020 | 7.590 | 8.040 | 7.450 | 7.950 | 521,452 | +0.39(+5.16%) |
May 21, 2020 | 7.190 | 7.600 | 7.100 | 7.560 | 362,379 | +0.55(+7.85%) |
May 20, 2020 | 7.100 | 7.100 | 6.930 | 7.010 | 151,491 | +0.03(+0.43%) |
May 19, 2020 | 7.000 | 7.110 | 6.830 | 6.980 | 437,700 | +0.33(+4.96%) |
May 15, 2020 | 6.650 | 6.650 | 6.650 | 0 | +0.57(+9.38%) | |
May 14, 2020 | 5.910 | 6.100 | 5.760 | 6.080 | 178,829 | +0.09(+1.50%) |
May 13, 2020 | 6.280 | 6.290 | 5.900 | 5.990 | 167,257 | -0.34(-5.37%) |
May 12, 2020 | 6.340 | 6.510 | 6.280 | 6.330 | 91,997 | +0.01(+0.16%) |
May 11, 2020 | 6.390 | 6.390 | 6.270 | 6.320 | 167,029 | -0.05(-0.78%) |
May 08, 2020 | 6.490 | 6.490 | 6.370 | 6.370 | 64,870 | -0.08(-1.24%) |
May 07, 2020 | 6.490 | 6.510 | 6.360 | 6.450 | 150,082 | -0.06(-0.92%) |
May 06, 2020 | 6.520 | 6.560 | 6.480 | 6.510 | 246,997 | +0.06(+0.93%) |
May 05, 2020 | 6.460 | 6.630 | 6.440 | 6.450 | 337,051 | +0.02(+0.31%) |
May 04, 2020 | 6.300 | 6.460 | 6.240 | 6.430 | 167,880 | +0.14(+2.23%) |
May 01, 2020 | 6.380 | 6.400 | 6.160 | 6.290 | 224,491 | -0.18(-2.78%) |
Apr 30, 2020 | 6.670 | 6.670 | 6.450 | 6.470 | 212,559 | -0.22(-3.29%) |
Apr 29, 2020 | 6.710 | 6.760 | 6.610 | 6.690 | 167,070 | +0.06(+0.90%) |
Apr 28, 2020 | 6.960 | 6.960 | 6.570 | 6.630 | 307,378 | -0.19(-2.79%) |
Apr 27, 2020 | 6.540 | 6.920 | 6.540 | 6.820 | 328,984 | +0.35(+5.41%) |
Apr 24, 2020 | 6.260 | 6.490 | 6.220 | 6.470 | 114,422 | +0.21(+3.35%) |
Apr 23, 2020 | 6.200 | 6.300 | 6.200 | 6.260 | 141,543 | +0.04(+0.64%) |
Apr 22, 2020 | 6.300 | 6.340 | 6.190 | 6.220 | 74,721 | -0.01(-0.16%) |
Apr 21, 2020 | 6.200 | 6.340 | 6.120 | 6.230 | 150,777 | -0.07(-1.11%) |
Apr 20, 2020 | 6.120 | 6.450 | 6.100 | 6.300 | 168,230 | +0.10(+1.61%) |
Apr 17, 2020 | 6.170 | 6.310 | 6.110 | 6.200 | 222,168 | +0.14(+2.31%) |
Apr 16, 2020 | 6.240 | 6.240 | 5.980 | 6.060 | 171,706 | -0.13(-2.10%) |
Apr 15, 2020 | 6.240 | 6.280 | 6.100 | 6.190 | 168,190 | +0.04(+0.65%) |
Apr 14, 2020 | 6.080 | 6.240 | 6.040 | 6.150 | 162,821 | +0.14(+2.33%) |
Apr 13, 2020 | 5.990 | 6.010 | 5.850 | 6.010 | 163,455 | +0.00(+0.00%) |
Apr 09, 2020 | 6.010 | 6.010 | 6.010 | 0 | +0.02(+0.33%) | |
Apr 08, 2020 | 5.800 | 6.060 | 5.780 | 5.990 | 242,109 | +0.20(+3.45%) |
Apr 07, 2020 | 6.030 | 6.050 | 5.770 | 5.790 | 164,124 | -0.01(-0.17%) |
Apr 06, 2020 | 5.680 | 5.910 | 5.680 | 5.800 | 187,525 | +0.30(+5.45%) |
Apr 03, 2020 | 5.630 | 5.800 | 5.480 | 5.500 | 131,276 | -0.22(-3.85%) |
Apr 02, 2020 | 5.650 | 5.960 | 5.630 | 5.720 | 184,645 | +0.07(+1.24%) |