Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.255 | 6.444 | 6.077 | 6.384 | 111,131 | +0.03(+0.47%) |
Jun 29, 2020 | 6.206 | 6.509 | 6.007 | 6.355 | 232,772 | +0.15(+2.40%) |
Jun 26, 2020 | 6.643 | 6.643 | 6.166 | 6.206 | 99,504 | -0.45(-6.72%) |
Jun 25, 2020 | 6.742 | 6.772 | 6.573 | 6.653 | 102,375 | -0.12(-1.76%) |
Jun 24, 2020 | 7.348 | 7.357 | 6.752 | 6.772 | 130,747 | -0.59(-7.96%) |
Jun 23, 2020 | 7.824 | 7.943 | 7.357 | 7.357 | 211,661 | -0.47(-5.96%) |
Jun 22, 2020 | 7.695 | 7.834 | 7.377 | 7.824 | 248,673 | +0.13(+1.68%) |
Jun 19, 2020 | 7.576 | 7.804 | 7.417 | 7.695 | 188,434 | +0.32(+4.31%) |
Jun 18, 2020 | 7.030 | 7.765 | 7.030 | 7.377 | 214,290 | +0.28(+3.92%) |
Jun 17, 2020 | 6.990 | 7.258 | 6.732 | 7.099 | 131,489 | +0.14(+2.00%) |
Jun 16, 2020 | 7.318 | 7.422 | 6.911 | 6.960 | 59,720 | -0.02(-0.28%) |
Jun 15, 2020 | 6.514 | 7.139 | 6.315 | 6.980 | 113,974 | +0.13(+1.88%) |
Jun 12, 2020 | 6.742 | 7.189 | 6.623 | 6.851 | 99,102 | +0.24(+3.60%) |
Jun 11, 2020 | 7.070 | 7.298 | 6.593 | 6.613 | 184,307 | -0.77(-10.48%) |
Jun 10, 2020 | 7.546 | 7.606 | 7.070 | 7.387 | 142,772 | -0.18(-2.36%) |
Jun 09, 2020 | 7.834 | 7.834 | 7.328 | 7.566 | 187,662 | -0.36(-4.51%) |
Jun 08, 2020 | 8.062 | 8.182 | 7.784 | 7.923 | 199,408 | +0.17(+2.18%) |
Jun 05, 2020 | 7.814 | 8.045 | 7.645 | 7.755 | 197,599 | +0.42(+5.68%) |
Jun 04, 2020 | 7.745 | 7.806 | 7.288 | 7.338 | 258,846 | -0.56(-7.04%) |
Jun 03, 2020 | 8.192 | 8.360 | 7.794 | 7.894 | 324,483 | -0.32(-3.87%) |
Jun 02, 2020 | 8.340 | 8.539 | 7.819 | 8.211 | 580,553 | -0.17(-2.01%) |
Jun 01, 2020 | 7.218 | 9.899 | 7.159 | 8.380 | 3,036,578 | +1.43(+20.57%) |
May 29, 2020 | 5.233 | 7.109 | 5.213 | 6.950 | 503,063 | +1.55(+28.68%) |
May 28, 2020 | 6.216 | 6.216 | 5.302 | 5.401 | 126,724 | -0.70(-11.40%) |
May 27, 2020 | 5.799 | 6.116 | 5.769 | 6.096 | 105,151 | +0.30(+5.14%) |
May 26, 2020 | 5.660 | 5.809 | 5.660 | 5.799 | 78,433 | +0.29(+5.23%) |
May 22, 2020 | 5.223 | 5.511 | 5.143 | 5.511 | 87,620 | +0.22(+4.13%) |
May 21, 2020 | 5.421 | 5.511 | 5.272 | 5.292 | 164,687 | -0.17(-3.09%) |
May 20, 2020 | 5.044 | 5.491 | 5.044 | 5.461 | 68,692 | +0.38(+7.42%) |
May 19, 2020 | 5.501 | 5.590 | 5.064 | 5.084 | 78,534 | -0.40(-7.25%) |
May 18, 2020 | 5.719 | 5.799 | 5.382 | 5.481 | 87,131 | +0.05(+0.91%) |
May 15, 2020 | 5.282 | 5.481 | 5.074 | 5.431 | 84,095 | +0.11(+2.05%) |
May 14, 2020 | 5.044 | 5.382 | 4.716 | 5.322 | 196,530 | -0.05(-0.92%) |
May 13, 2020 | 5.908 | 5.908 | 5.213 | 5.372 | 107,361 | -0.68(-11.17%) |
May 12, 2020 | 6.196 | 6.196 | 5.957 | 6.047 | 141,112 | -0.10(-1.62%) |
May 11, 2020 | 6.166 | 6.305 | 5.967 | 6.146 | 84,204 | +0.03(+0.49%) |
May 08, 2020 | 6.345 | 6.345 | 5.957 | 6.116 | 176,550 | -0.04(-0.65%) |
May 07, 2020 | 6.176 | 6.295 | 5.987 | 6.156 | 55,375 | +0.19(+3.16%) |
May 06, 2020 | 6.325 | 6.504 | 5.898 | 5.967 | 154,391 | -0.49(-7.54%) |
May 05, 2020 | 6.881 | 6.881 | 6.429 | 6.454 | 59,662 | -0.26(-3.85%) |
May 04, 2020 | 6.504 | 6.742 | 6.345 | 6.712 | 82,118 | +0.12(+1.81%) |
May 01, 2020 | 6.484 | 7.288 | 6.335 | 6.593 | 182,593 | -0.03(-0.45%) |
Apr 30, 2020 | 6.523 | 6.653 | 6.067 | 6.623 | 124,114 | +0.19(+2.93%) |
Apr 29, 2020 | 6.096 | 6.553 | 5.948 | 6.434 | 195,026 | +0.26(+4.18%) |
Apr 28, 2020 | 6.553 | 6.801 | 6.166 | 6.176 | 77,107 | -0.31(-4.75%) |
Apr 27, 2020 | 6.255 | 6.603 | 6.255 | 6.484 | 79,653 | +0.19(+3.00%) |
Apr 24, 2020 | 6.206 | 6.613 | 5.977 | 6.295 | 178,665 | +0.05(+0.79%) |
Apr 23, 2020 | 6.315 | 6.474 | 5.739 | 6.245 | 230,718 | -0.07(-1.10%) |
Apr 22, 2020 | 6.384 | 6.628 | 6.156 | 6.315 | 420,508 | +0.09(+1.44%) |
Apr 21, 2020 | 5.461 | 6.275 | 5.372 | 6.226 | 318,347 | +0.58(+10.19%) |
Apr 20, 2020 | 5.382 | 5.699 | 5.163 | 5.650 | 146,823 | -0.06(-1.04%) |
Apr 17, 2020 | 5.034 | 5.928 | 4.994 | 5.709 | 164,062 | +0.76(+15.46%) |
Apr 16, 2020 | 5.074 | 5.153 | 4.855 | 4.945 | 81,724 | -0.32(-6.04%) |
Apr 15, 2020 | 5.153 | 5.332 | 4.786 | 5.262 | 104,135 | +0.00(+0.00%) |
Apr 14, 2020 | 5.213 | 5.630 | 5.044 | 5.262 | 135,664 | +0.15(+2.91%) |
Apr 13, 2020 | 5.282 | 5.471 | 4.753 | 5.114 | 119,840 | -0.37(-6.70%) |
Apr 09, 2020 | 5.411 | 5.957 | 5.203 | 5.481 | 174,838 | +0.23(+4.35%) |
Apr 08, 2020 | 4.706 | 5.372 | 4.647 | 5.253 | 181,843 | +0.60(+12.79%) |
Apr 07, 2020 | 4.538 | 4.706 | 4.220 | 4.657 | 163,723 | +0.22(+4.92%) |
Apr 06, 2020 | 4.369 | 4.508 | 4.240 | 4.438 | 97,229 | +0.18(+4.20%) |
Apr 03, 2020 | 3.833 | 4.329 | 3.813 | 4.260 | 220,461 | +0.23(+5.67%) |
Apr 02, 2020 | 4.309 | 4.389 | 3.912 | 4.031 | 209,410 | -0.30(-6.88%) |