Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.689 | 8.689 | 7.909 | 7.992 | 184,351 | -0.71(-8.11%) |
Jun 29, 2020 | 7.658 | 8.953 | 7.612 | 8.698 | 210,396 | +1.24(+16.69%) |
Jun 26, 2020 | 7.194 | 7.658 | 7.064 | 7.454 | 1,539,213 | +0.24(+3.35%) |
Jun 25, 2020 | 7.055 | 7.268 | 6.999 | 7.213 | 235,924 | +0.11(+1.57%) |
Jun 24, 2020 | 7.194 | 7.231 | 6.957 | 7.101 | 167,668 | -0.19(-2.55%) |
Jun 23, 2020 | 7.343 | 7.658 | 7.157 | 7.287 | 212,600 | -0.06(-0.76%) |
Jun 22, 2020 | 7.259 | 7.352 | 7.055 | 7.343 | 186,804 | +0.06(+0.76%) |
Jun 19, 2020 | 7.352 | 7.519 | 7.120 | 7.287 | 138,214 | -0.08(-1.13%) |
Jun 18, 2020 | 7.398 | 7.463 | 7.203 | 7.370 | 164,159 | -0.12(-1.61%) |
Jun 17, 2020 | 7.370 | 7.890 | 7.361 | 7.491 | 189,727 | +0.08(+1.13%) |
Jun 16, 2020 | 7.556 | 7.835 | 7.213 | 7.408 | 129,139 | +0.03(+0.38%) |
Jun 15, 2020 | 7.296 | 7.482 | 6.962 | 7.380 | 112,783 | +0.04(+0.51%) |
Jun 12, 2020 | 7.565 | 7.565 | 7.073 | 7.343 | 185,399 | +0.04(+0.51%) |
Jun 11, 2020 | 7.491 | 7.547 | 7.185 | 7.305 | 134,660 | -0.48(-6.20%) |
Jun 10, 2020 | 7.909 | 7.993 | 7.482 | 7.788 | 181,847 | -0.19(-2.44%) |
Jun 09, 2020 | 7.807 | 8.178 | 7.705 | 7.983 | 226,067 | +0.03(+0.35%) |
Jun 08, 2020 | 7.445 | 8.299 | 7.445 | 7.955 | 388,387 | +0.53(+7.12%) |
Jun 05, 2020 | 7.547 | 7.565 | 7.111 | 7.426 | 105,896 | +0.06(+0.88%) |
Jun 04, 2020 | 7.426 | 7.500 | 7.240 | 7.361 | 89,723 | -0.01(-0.13%) |
Jun 03, 2020 | 7.324 | 7.435 | 7.083 | 7.370 | 82,884 | +0.19(+2.72%) |
Jun 02, 2020 | 7.333 | 7.472 | 6.953 | 7.176 | 101,808 | -0.03(-0.39%) |
Jun 01, 2020 | 7.296 | 7.565 | 6.943 | 7.203 | 101,369 | +0.05(+0.65%) |
May 29, 2020 | 6.925 | 7.835 | 6.693 | 7.157 | 228,921 | +0.85(+13.55%) |
May 28, 2020 | 6.489 | 6.878 | 6.117 | 6.303 | 105,332 | -0.08(-1.31%) |
May 27, 2020 | 6.349 | 6.470 | 6.006 | 6.386 | 62,627 | +0.06(+1.03%) |
May 26, 2020 | 6.321 | 6.535 | 6.192 | 6.321 | 91,315 | +0.43(+7.24%) |
May 22, 2020 | 5.802 | 5.941 | 5.551 | 5.894 | 57,526 | +0.07(+1.28%) |
May 21, 2020 | 5.505 | 5.876 | 5.430 | 5.820 | 105,410 | +0.37(+6.81%) |
May 20, 2020 | 5.050 | 5.559 | 5.013 | 5.449 | 152,705 | +0.49(+9.93%) |
May 19, 2020 | 5.161 | 5.291 | 4.901 | 4.957 | 142,791 | -0.25(-4.81%) |
May 18, 2020 | 5.495 | 5.579 | 5.087 | 5.208 | 161,224 | -0.04(-0.71%) |
May 15, 2020 | 5.319 | 5.430 | 5.078 | 5.245 | 47,077 | +0.01(+0.18%) |
May 14, 2020 | 5.310 | 5.338 | 4.994 | 5.235 | 82,878 | -0.07(-1.40%) |
May 13, 2020 | 5.486 | 5.551 | 5.180 | 5.310 | 73,037 | -0.19(-3.38%) |
May 12, 2020 | 5.560 | 5.606 | 5.291 | 5.495 | 87,489 | -0.06(-1.17%) |
May 11, 2020 | 5.848 | 5.849 | 5.519 | 5.560 | 76,978 | -0.29(-4.92%) |
May 08, 2020 | 5.839 | 6.192 | 5.616 | 5.848 | 57,203 | +0.12(+2.11%) |
May 07, 2020 | 5.802 | 6.164 | 5.602 | 5.727 | 41,777 | +0.02(+0.33%) |
May 06, 2020 | 5.737 | 6.081 | 5.570 | 5.709 | 46,260 | -0.06(-1.13%) |
May 05, 2020 | 5.941 | 6.363 | 5.514 | 5.774 | 91,628 | -0.18(-2.96%) |
May 04, 2020 | 6.359 | 6.953 | 5.857 | 5.950 | 56,836 | -0.46(-7.24%) |
May 01, 2020 | 6.516 | 6.637 | 6.080 | 6.414 | 39,105 | -0.19(-2.81%) |
Apr 30, 2020 | 6.748 | 6.832 | 6.428 | 6.600 | 45,499 | -0.27(-3.92%) |
Apr 29, 2020 | 6.748 | 7.287 | 6.591 | 6.869 | 61,231 | +0.30(+4.52%) |
Apr 28, 2020 | 6.684 | 6.841 | 6.349 | 6.572 | 50,231 | +0.03(+0.43%) |
Apr 27, 2020 | 6.349 | 6.748 | 6.349 | 6.544 | 66,368 | +0.25(+3.98%) |
Apr 24, 2020 | 5.802 | 6.442 | 5.802 | 6.294 | 25,854 | +0.62(+10.97%) |
Apr 23, 2020 | 6.136 | 6.368 | 5.607 | 5.672 | 133,555 | -0.40(-6.57%) |
Apr 22, 2020 | 6.461 | 6.461 | 5.857 | 6.071 | 97,895 | -0.24(-3.82%) |
Apr 21, 2020 | 6.108 | 6.656 | 6.052 | 6.312 | 76,205 | +0.06(+1.04%) |
Apr 20, 2020 | 6.572 | 6.813 | 6.062 | 6.247 | 101,829 | -0.53(-7.81%) |
Apr 17, 2020 | 6.386 | 6.925 | 6.386 | 6.776 | 52,355 | +0.45(+7.04%) |
Apr 16, 2020 | 6.674 | 6.674 | 6.006 | 6.331 | 66,294 | -0.39(-5.80%) |
Apr 15, 2020 | 6.971 | 7.083 | 6.252 | 6.721 | 117,387 | -0.39(-5.48%) |
Apr 14, 2020 | 6.953 | 7.319 | 6.916 | 7.111 | 95,041 | +0.31(+4.50%) |
Apr 13, 2020 | 6.470 | 6.897 | 6.331 | 6.804 | 71,167 | +0.28(+4.27%) |
Apr 09, 2020 | 6.498 | 6.916 | 6.479 | 6.526 | 97,709 | -0.02(-0.28%) |
Apr 08, 2020 | 6.266 | 6.608 | 6.266 | 6.544 | 63,434 | +0.29(+4.60%) |
Apr 07, 2020 | 6.368 | 6.674 | 6.127 | 6.257 | 75,223 | +0.02(+0.30%) |
Apr 06, 2020 | 6.526 | 6.609 | 5.904 | 6.238 | 66,117 | -0.11(-1.68%) |
Apr 03, 2020 | 5.819 | 6.528 | 5.362 | 6.345 | 107,851 | +0.47(+7.93%) |
Apr 02, 2020 | 6.116 | 6.235 | 5.538 | 5.878 | 54,136 | -0.21(-3.45%) |