Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.900 | 7.230 | 6.680 | 7.130 | 2,251,590 | +0.17(+2.52%) |
Jun 29, 2020 | 6.880 | 7.190 | 6.715 | 6.955 | 1,614,220 | +0.19(+2.73%) |
Jun 26, 2020 | 6.630 | 6.790 | 6.480 | 6.770 | 1,928,700 | +0.05(+0.74%) |
Jun 25, 2020 | 6.420 | 6.752 | 6.260 | 6.720 | 1,238,166 | -0.19(-2.75%) |
Jun 24, 2020 | 7.150 | 7.280 | 6.800 | 6.910 | 1,676,330 | -0.38(-5.21%) |
Jun 23, 2020 | 7.160 | 7.300 | 7.110 | 7.290 | 866,646 | +0.32(+4.59%) |
Jun 22, 2020 | 6.790 | 6.990 | 6.610 | 6.970 | 693,102 | +0.12(+1.75%) |
Jun 19, 2020 | 7.030 | 7.090 | 6.780 | 6.850 | 680,100 | -0.08(-1.15%) |
Jun 18, 2020 | 7.020 | 7.150 | 6.880 | 6.930 | 573,127 | -0.15(-2.12%) |
Jun 17, 2020 | 7.060 | 7.260 | 6.900 | 7.080 | 996,225 | +0.02(+0.28%) |
Jun 16, 2020 | 7.326 | 7.326 | 6.900 | 7.060 | 1,012,094 | +0.37(+5.53%) |
Jun 15, 2020 | 6.480 | 6.820 | 6.300 | 6.690 | 1,157,059 | -0.01(-0.15%) |
Jun 12, 2020 | 6.480 | 6.730 | 6.400 | 6.700 | 1,184,400 | +0.58(+9.48%) |
Jun 11, 2020 | 7.340 | 7.340 | 6.110 | 6.120 | 1,481,701 | -1.52(-19.90%) |
Jun 10, 2020 | 7.800 | 7.850 | 7.570 | 7.640 | 1,955,304 | -0.19(-2.43%) |
Jun 09, 2020 | 7.600 | 7.900 | 7.551 | 7.830 | 1,131,793 | -0.04(-0.51%) |
Jun 08, 2020 | 7.500 | 7.890 | 7.500 | 7.870 | 1,361,788 | +0.44(+5.92%) |
Jun 05, 2020 | 6.860 | 7.590 | 6.820 | 7.430 | 2,633,700 | +0.69(+10.24%) |
Jun 04, 2020 | 6.580 | 6.860 | 6.430 | 6.740 | 1,682,296 | +0.11(+1.66%) |
Jun 03, 2020 | 6.290 | 6.660 | 6.200 | 6.630 | 1,870,935 | +0.45(+7.28%) |
Jun 02, 2020 | 6.150 | 6.250 | 6.120 | 6.180 | 585,642 | +0.10(+1.64%) |
Jun 01, 2020 | 5.990 | 6.270 | 5.870 | 6.080 | 1,351,197 | +0.12(+2.01%) |
May 29, 2020 | 5.890 | 5.990 | 5.560 | 5.960 | 1,992,200 | +0.07(+1.19%) |
May 28, 2020 | 5.740 | 6.110 | 5.730 | 5.890 | 2,405,710 | +0.15(+2.70%) |
May 27, 2020 | 5.280 | 5.740 | 5.204 | 5.735 | 2,227,613 | +0.56(+10.71%) |
May 26, 2020 | 5.140 | 5.270 | 5.035 | 5.180 | 1,814,812 | +0.29(+5.93%) |
May 22, 2020 | 4.870 | 4.915 | 4.715 | 4.890 | 711,700 | +0.07(+1.45%) |
May 21, 2020 | 5.060 | 5.120 | 4.770 | 4.820 | 1,165,272 | -0.28(-5.49%) |
May 20, 2020 | 5.020 | 5.200 | 5.010 | 5.100 | 554,377 | +0.20(+4.08%) |
May 19, 2020 | 4.910 | 5.160 | 4.760 | 4.900 | 900,121 | -0.02(-0.41%) |
May 18, 2020 | 4.580 | 5.000 | 4.580 | 4.920 | 1,019,039 | +0.55(+12.59%) |
May 15, 2020 | 4.270 | 4.418 | 4.220 | 4.370 | 750,900 | +0.08(+1.75%) |
May 14, 2020 | 4.300 | 4.396 | 4.080 | 4.295 | 640,811 | +0.00(+0.12%) |
May 13, 2020 | 4.600 | 4.600 | 4.190 | 4.290 | 1,015,243 | -0.25(-5.61%) |
May 12, 2020 | 4.670 | 4.880 | 4.480 | 4.545 | 2,669,153 | -0.12(-2.47%) |
May 11, 2020 | 4.760 | 4.770 | 4.530 | 4.660 | 1,454,645 | -0.18(-3.72%) |
May 08, 2020 | 4.710 | 4.840 | 4.640 | 4.840 | 852,200 | +0.21(+4.54%) |
May 07, 2020 | 4.460 | 4.780 | 4.460 | 4.630 | 588,018 | +0.10(+2.21%) |
May 06, 2020 | 4.940 | 5.050 | 4.510 | 4.530 | 1,046,038 | -0.40(-8.11%) |
May 05, 2020 | 4.850 | 5.195 | 4.820 | 4.930 | 1,484,987 | +0.20(+4.23%) |
May 04, 2020 | 4.460 | 4.990 | 4.410 | 4.730 | 1,708,754 | +0.18(+3.96%) |
May 01, 2020 | 4.650 | 5.230 | 4.320 | 4.550 | 3,265,300 | +0.20(+4.60%) |
Apr 30, 2020 | 4.640 | 4.640 | 4.310 | 4.350 | 1,018,240 | -0.33(-7.05%) |
Apr 29, 2020 | 4.490 | 4.760 | 4.440 | 4.680 | 1,034,136 | +0.34(+7.83%) |
Apr 28, 2020 | 4.390 | 4.470 | 4.180 | 4.340 | 855,907 | +0.04(+0.93%) |
Apr 27, 2020 | 4.130 | 4.350 | 3.990 | 4.300 | 2,529,745 | +0.24(+5.91%) |
Apr 24, 2020 | 4.070 | 4.170 | 3.920 | 4.060 | 554,900 | +0.04(+1.00%) |
Apr 23, 2020 | 3.770 | 4.146 | 3.720 | 4.020 | 1,055,513 | +0.31(+8.36%) |
Apr 22, 2020 | 3.900 | 3.980 | 3.710 | 3.710 | 573,518 | -0.08(-2.11%) |
Apr 21, 2020 | 3.910 | 4.300 | 3.760 | 3.790 | 1,086,277 | -0.21(-5.25%) |
Apr 20, 2020 | 3.970 | 4.200 | 3.890 | 4.000 | 846,446 | -0.04(-0.99%) |
Apr 17, 2020 | 4.050 | 4.160 | 3.970 | 4.040 | 839,000 | +0.15(+3.86%) |
Apr 16, 2020 | 3.910 | 4.130 | 3.825 | 3.890 | 622,770 | -0.06(-1.52%) |
Apr 15, 2020 | 4.090 | 4.140 | 3.870 | 3.950 | 781,066 | -0.36(-8.35%) |
Apr 14, 2020 | 4.150 | 4.510 | 4.150 | 4.310 | 1,502,346 | +0.17(+4.11%) |
Apr 13, 2020 | 4.190 | 4.315 | 4.035 | 4.140 | 1,078,224 | +0.02(+0.49%) |
Apr 09, 2020 | 4.030 | 4.330 | 4.005 | 4.120 | 2,424,900 | +0.21(+5.37%) |
Apr 08, 2020 | 3.820 | 4.000 | 3.820 | 3.910 | 826,557 | +0.14(+3.71%) |
Apr 07, 2020 | 3.650 | 4.080 | 3.630 | 3.770 | 1,677,495 | +0.25(+7.10%) |
Apr 06, 2020 | 3.160 | 3.560 | 3.160 | 3.520 | 1,210,959 | +0.48(+15.79%) |
Apr 03, 2020 | 3.320 | 3.410 | 2.910 | 3.040 | 1,410,000 | -0.27(-8.16%) |
Apr 02, 2020 | 3.400 | 3.550 | 3.150 | 3.310 | 1,099,286 | -0.05(-1.49%) |