Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.063 | 7.132 | 6.898 | 7.044 | 15,143,508 | -0.06(-0.82%) |
Jun 29, 2020 | 7.073 | 7.229 | 6.976 | 7.102 | 10,771,579 | +0.12(+1.68%) |
Jun 26, 2020 | 7.259 | 7.337 | 6.951 | 6.985 | 44,179,760 | -0.41(-5.54%) |
Jun 25, 2020 | 7.181 | 7.424 | 7.073 | 7.395 | 14,555,185 | +0.13(+1.74%) |
Jun 24, 2020 | 7.659 | 7.737 | 7.239 | 7.268 | 21,235,900 | -0.54(-6.87%) |
Jun 23, 2020 | 8.049 | 8.234 | 7.776 | 7.805 | 16,053,661 | -0.05(-0.62%) |
Jun 22, 2020 | 7.941 | 7.971 | 7.356 | 7.854 | 28,810,268 | -0.06(-0.74%) |
Jun 19, 2020 | 8.176 | 8.254 | 7.902 | 7.912 | 24,977,350 | -0.04(-0.49%) |
Jun 18, 2020 | 7.902 | 8.273 | 7.893 | 7.951 | 81,953,736 | -1.20(-13.11%) |
Jun 17, 2020 | 9.961 | 10.05 | 9.034 | 9.151 | 22,663,732 | -1.06(-10.41%) |
Jun 16, 2020 | 10.25 | 10.44 | 9.854 | 10.21 | 18,649,798 | +0.93(+9.98%) |
Jun 15, 2020 | 8.546 | 9.434 | 8.507 | 9.288 | 12,731,077 | +0.28(+3.14%) |
Jun 12, 2020 | 8.761 | 9.044 | 8.498 | 9.005 | 15,245,612 | +0.88(+10.80%) |
Jun 11, 2020 | 9.054 | 9.210 | 8.107 | 8.127 | 19,274,600 | -1.67(-17.03%) |
Jun 10, 2020 | 10.16 | 10.26 | 9.717 | 9.795 | 11,217,681 | -0.34(-3.37%) |
Jun 09, 2020 | 10.45 | 10.69 | 10.01 | 10.14 | 12,614,306 | -0.69(-6.40%) |
Jun 08, 2020 | 10.20 | 10.66 | 10.09 | 10.83 | 13,647,538 | +0.89(+8.93%) |
Jun 05, 2020 | 9.590 | 10.33 | 9.581 | 9.941 | 22,696,424 | +0.85(+9.33%) |
Jun 04, 2020 | 8.439 | 9.093 | 8.400 | 9.093 | 13,334,165 | +0.61(+7.25%) |
Jun 03, 2020 | 8.439 | 8.566 | 8.273 | 8.478 | 8,895,891 | +0.22(+2.72%) |
Jun 02, 2020 | 8.390 | 8.537 | 8.224 | 8.254 | 10,340,031 | +0.00(+0.00%) |
Jun 01, 2020 | 7.854 | 8.283 | 7.805 | 8.254 | 8,913,472 | +0.41(+5.22%) |
May 29, 2020 | 7.990 | 8.000 | 7.698 | 7.844 | 10,081,263 | -0.22(-2.78%) |
May 28, 2020 | 8.244 | 8.381 | 8.020 | 8.068 | 8,497,885 | -0.25(-3.05%) |
May 27, 2020 | 8.020 | 8.332 | 7.776 | 8.322 | 15,087,559 | +0.52(+6.63%) |
May 26, 2020 | 7.454 | 7.883 | 7.376 | 7.805 | 15,085,440 | +0.61(+8.55%) |
May 22, 2020 | 7.298 | 7.317 | 7.015 | 7.190 | 10,022,838 | -0.11(-1.47%) |
May 21, 2020 | 7.698 | 7.698 | 7.278 | 7.298 | 12,009,556 | -0.43(-5.56%) |
May 20, 2020 | 7.737 | 7.824 | 7.551 | 7.727 | 8,007,112 | +0.25(+3.39%) |
May 19, 2020 | 7.424 | 7.824 | 7.278 | 7.473 | 11,358,786 | +0.05(+0.66%) |
May 18, 2020 | 7.463 | 7.834 | 7.278 | 7.424 | 13,844,241 | +0.43(+6.14%) |
May 15, 2020 | 7.024 | 7.220 | 6.871 | 6.995 | 6,609,493 | -0.07(-0.97%) |
May 14, 2020 | 6.780 | 7.229 | 6.712 | 7.063 | 11,473,604 | +0.01(+0.14%) |
May 13, 2020 | 7.561 | 7.629 | 6.946 | 7.054 | 16,598,718 | -0.54(-7.07%) |
May 12, 2020 | 8.049 | 8.244 | 7.522 | 7.590 | 12,455,515 | -0.41(-5.12%) |
May 11, 2020 | 8.127 | 8.146 | 7.902 | 8.000 | 11,186,918 | -0.33(-3.98%) |
May 08, 2020 | 7.951 | 8.351 | 7.951 | 8.332 | 11,983,659 | +0.47(+5.96%) |
May 07, 2020 | 7.893 | 8.117 | 7.785 | 7.863 | 8,152,821 | +0.08(+1.00%) |
May 06, 2020 | 7.990 | 8.136 | 7.756 | 7.785 | 8,393,628 | -0.07(-0.87%) |
May 05, 2020 | 8.292 | 8.575 | 7.805 | 7.854 | 17,853,946 | -0.23(-2.89%) |
May 04, 2020 | 7.201 | 8.214 | 7.113 | 8.088 | 21,158,584 | +0.77(+10.52%) |
May 01, 2020 | 7.220 | 8.282 | 7.084 | 7.318 | 29,040,042 | -0.17(-2.21%) |
Apr 30, 2020 | 7.659 | 7.844 | 7.328 | 7.483 | 14,146,132 | -0.31(-4.00%) |
Apr 29, 2020 | 7.561 | 7.980 | 7.396 | 7.795 | 14,473,717 | +0.45(+6.10%) |
Apr 28, 2020 | 7.289 | 7.503 | 6.918 | 7.347 | 12,095,425 | +0.25(+3.57%) |
Apr 27, 2020 | 6.772 | 7.415 | 6.558 | 7.094 | 17,332,420 | +0.45(+6.74%) |
Apr 24, 2020 | 6.645 | 6.800 | 6.509 | 6.645 | 7,977,398 | +0.11(+1.64%) |
Apr 23, 2020 | 6.421 | 6.811 | 6.382 | 6.538 | 12,691,493 | +0.19(+3.07%) |
Apr 22, 2020 | 6.714 | 6.762 | 6.324 | 6.343 | 10,453,205 | -0.18(-2.69%) |
Apr 21, 2020 | 6.265 | 6.616 | 6.246 | 6.519 | 11,880,201 | +0.10(+1.52%) |
Apr 20, 2020 | 6.382 | 6.665 | 6.265 | 6.421 | 12,857,247 | -0.19(-2.95%) |
Apr 17, 2020 | 6.597 | 6.704 | 6.402 | 6.616 | 18,471,826 | +0.27(+4.30%) |
Apr 16, 2020 | 6.373 | 6.431 | 6.178 | 6.343 | 13,697,524 | -0.04(-0.61%) |
Apr 15, 2020 | 6.295 | 6.412 | 6.139 | 6.382 | 17,545,190 | -0.30(-4.52%) |
Apr 14, 2020 | 6.762 | 6.957 | 6.597 | 6.684 | 12,341,966 | +0.06(+0.88%) |
Apr 13, 2020 | 6.762 | 6.850 | 6.529 | 6.626 | 12,898,214 | -0.01(-0.15%) |
Apr 09, 2020 | 6.918 | 7.113 | 6.567 | 6.636 | 20,625,042 | +0.05(+0.74%) |
Apr 08, 2020 | 6.382 | 6.743 | 6.334 | 6.587 | 13,110,022 | +0.29(+4.64%) |
Apr 07, 2020 | 6.529 | 6.733 | 6.246 | 6.295 | 17,568,166 | +0.11(+1.73%) |
Apr 06, 2020 | 6.012 | 6.402 | 5.993 | 6.187 | 15,609,748 | +0.38(+6.54%) |
Apr 03, 2020 | 5.905 | 6.265 | 5.739 | 5.807 | 16,198,023 | -0.18(-2.93%) |
Apr 02, 2020 | 6.275 | 6.567 | 5.700 | 5.983 | 27,135,770 | -0.24(-3.91%) |