Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.540 | 6.679 | 6.471 | 6.663 | 3,004,148 | +0.07(+0.99%) |
Jun 29, 2020 | 6.581 | 6.630 | 6.524 | 6.598 | 1,560,612 | +0.12(+1.89%) |
Jun 26, 2020 | 6.647 | 6.671 | 6.418 | 6.475 | 2,608,497 | -0.14(-2.10%) |
Jun 25, 2020 | 6.565 | 6.671 | 6.524 | 6.614 | 2,420,030 | -0.01(-0.12%) |
Jun 24, 2020 | 6.802 | 6.818 | 6.540 | 6.622 | 4,205,023 | -0.25(-3.57%) |
Jun 23, 2020 | 6.925 | 6.957 | 6.859 | 6.867 | 2,106,884 | +0.04(+0.60%) |
Jun 22, 2020 | 6.974 | 6.974 | 6.794 | 6.827 | 2,368,957 | -0.15(-2.11%) |
Jun 19, 2020 | 6.982 | 7.055 | 6.867 | 6.974 | 2,460,618 | -0.03(-0.47%) |
Jun 18, 2020 | 6.867 | 7.096 | 6.867 | 7.006 | 4,263,329 | +0.20(+2.88%) |
Jun 17, 2020 | 7.203 | 7.219 | 6.794 | 6.810 | 5,487,777 | -0.43(-5.98%) |
Jun 16, 2020 | 7.595 | 7.620 | 7.195 | 7.244 | 3,611,722 | -0.23(-3.06%) |
Jun 15, 2020 | 7.472 | 7.505 | 7.256 | 7.472 | 5,062,202 | -0.02(-0.22%) |
Jun 12, 2020 | 7.526 | 7.609 | 7.339 | 7.489 | 5,529,349 | +0.26(+3.64%) |
Jun 11, 2020 | 7.474 | 7.489 | 7.211 | 7.226 | 5,665,782 | -0.38(-4.94%) |
Jun 10, 2020 | 7.887 | 7.887 | 7.594 | 7.602 | 3,599,737 | -0.20(-2.50%) |
Jun 09, 2020 | 7.774 | 7.887 | 7.632 | 7.797 | 3,617,367 | -0.05(-0.57%) |
Jun 08, 2020 | 7.699 | 7.872 | 7.624 | 7.842 | 4,118,235 | +0.37(+4.92%) |
Jun 05, 2020 | 7.549 | 7.579 | 7.387 | 7.474 | 4,571,868 | +0.05(+0.61%) |
Jun 04, 2020 | 7.526 | 7.526 | 7.324 | 7.429 | 3,146,815 | -0.02(-0.30%) |
Jun 03, 2020 | 7.504 | 7.677 | 7.436 | 7.451 | 3,608,414 | -0.10(-1.29%) |
Jun 02, 2020 | 7.571 | 7.579 | 7.380 | 7.549 | 4,539,185 | +0.00(+0.00%) |
Jun 01, 2020 | 7.602 | 7.714 | 7.549 | 7.549 | 2,361,086 | -0.05(-0.69%) |
May 29, 2020 | 7.421 | 7.617 | 7.399 | 7.602 | 2,054,618 | -0.02(-0.20%) |
May 28, 2020 | 7.864 | 7.894 | 7.594 | 7.617 | 3,257,623 | -0.23(-2.97%) |
May 27, 2020 | 7.674 | 7.871 | 7.528 | 7.849 | 6,003,144 | +0.28(+3.67%) |
May 26, 2020 | 7.330 | 7.594 | 7.265 | 7.572 | 5,571,127 | +0.43(+6.04%) |
May 22, 2020 | 7.075 | 7.162 | 6.943 | 7.140 | 3,820,730 | +0.07(+0.93%) |
May 21, 2020 | 7.082 | 7.111 | 6.921 | 7.075 | 3,899,567 | -0.09(-1.22%) |
May 20, 2020 | 7.199 | 7.411 | 7.119 | 7.162 | 4,894,451 | +0.16(+2.30%) |
May 19, 2020 | 7.323 | 7.352 | 7.002 | 7.002 | 4,047,438 | -0.24(-3.33%) |
May 18, 2020 | 7.228 | 7.257 | 6.994 | 7.243 | 4,300,856 | +0.07(+1.02%) |
May 15, 2020 | 7.140 | 7.279 | 7.053 | 7.170 | 2,309,076 | +0.08(+1.13%) |
May 14, 2020 | 7.126 | 7.155 | 6.950 | 7.089 | 3,607,503 | -0.02(-0.31%) |
May 13, 2020 | 7.119 | 7.301 | 6.980 | 7.111 | 4,833,643 | +0.12(+1.78%) |
May 12, 2020 | 7.309 | 7.323 | 6.950 | 6.987 | 4,686,507 | -0.20(-2.85%) |
May 11, 2020 | 7.447 | 7.499 | 7.162 | 7.192 | 4,132,876 | -0.45(-5.93%) |
May 08, 2020 | 7.382 | 7.681 | 7.323 | 7.645 | 4,011,328 | +0.31(+4.29%) |
May 07, 2020 | 7.550 | 7.550 | 7.126 | 7.330 | 5,366,685 | +0.29(+4.15%) |
May 06, 2020 | 7.550 | 7.550 | 6.848 | 7.038 | 5,018,594 | -0.29(-3.99%) |
May 05, 2020 | 7.886 | 7.893 | 7.228 | 7.330 | 7,827,394 | -0.97(-11.71%) |
May 04, 2020 | 8.039 | 8.376 | 7.966 | 8.303 | 5,060,161 | +0.53(+6.77%) |
May 01, 2020 | 7.820 | 8.017 | 7.667 | 7.776 | 2,714,218 | -0.04(-0.47%) |
Apr 30, 2020 | 8.054 | 8.178 | 7.711 | 7.813 | 5,074,891 | -0.10(-1.20%) |
Apr 29, 2020 | 8.310 | 8.405 | 7.901 | 7.908 | 8,828,538 | -0.79(-9.08%) |
Apr 28, 2020 | 8.953 | 9.114 | 8.412 | 8.697 | 5,967,191 | -0.18(-1.98%) |
Apr 27, 2020 | 8.726 | 8.953 | 8.719 | 8.873 | 6,525,568 | +0.61(+7.43%) |
Apr 24, 2020 | 8.061 | 8.295 | 7.922 | 8.259 | 3,503,977 | +0.11(+1.35%) |
Apr 23, 2020 | 8.551 | 8.679 | 7.941 | 8.149 | 6,523,111 | -0.43(-5.03%) |
Apr 22, 2020 | 8.661 | 8.712 | 8.332 | 8.580 | 5,756,963 | +0.10(+1.21%) |
Apr 21, 2020 | 8.573 | 8.734 | 8.332 | 8.478 | 9,601,556 | -0.12(-1.44%) |
Apr 20, 2020 | 8.069 | 9.070 | 7.922 | 8.602 | 13,238,149 | +0.79(+10.10%) |
Apr 17, 2020 | 7.827 | 7.952 | 7.729 | 7.813 | 2,315,506 | +0.11(+1.42%) |
Apr 16, 2020 | 7.711 | 7.784 | 7.352 | 7.703 | 3,645,444 | +0.18(+2.43%) |
Apr 15, 2020 | 7.696 | 7.798 | 7.382 | 7.521 | 5,851,612 | -0.01(-0.19%) |
Apr 14, 2020 | 7.535 | 7.608 | 7.265 | 7.535 | 2,333,183 | +0.26(+3.62%) |
Apr 13, 2020 | 8.105 | 8.127 | 7.228 | 7.272 | 3,783,551 | -0.27(-3.59%) |
Apr 09, 2020 | 7.199 | 7.966 | 6.519 | 7.542 | 5,545,559 | +0.47(+6.61%) |
Apr 08, 2020 | 7.199 | 7.425 | 7.045 | 7.075 | 3,899,722 | -0.17(-2.32%) |
Apr 07, 2020 | 6.892 | 7.323 | 6.790 | 7.243 | 2,934,587 | +0.00(+0.00%) |
Apr 06, 2020 | 7.411 | 7.411 | 7.002 | 7.243 | 2,788,881 | +0.45(+6.67%) |
Apr 03, 2020 | 6.585 | 6.929 | 6.439 | 6.790 | 4,735,685 | -0.15(-2.21%) |
Apr 02, 2020 | 7.579 | 7.674 | 6.483 | 6.943 | 8,205,539 | -1.11(-13.79%) |