Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.000 | 7.055 | 6.970 | 7.020 | 194,018 | +0.02(+0.29%) |
Jun 29, 2020 | 7.080 | 7.080 | 6.970 | 7.000 | 236,166 | -0.04(-0.57%) |
Jun 26, 2020 | 7.080 | 7.110 | 7.030 | 7.040 | 155,600 | -0.06(-0.85%) |
Jun 25, 2020 | 7.070 | 7.120 | 7.040 | 7.100 | 244,301 | -0.02(-0.28%) |
Jun 24, 2020 | 7.150 | 7.170 | 7.080 | 7.120 | 252,650 | -0.06(-0.84%) |
Jun 23, 2020 | 7.140 | 7.210 | 7.140 | 7.180 | 137,273 | +0.05(+0.70%) |
Jun 22, 2020 | 7.140 | 7.170 | 7.120 | 7.130 | 187,357 | -0.02(-0.28%) |
Jun 19, 2020 | 7.250 | 7.250 | 7.150 | 7.150 | 71,000 | -0.05(-0.69%) |
Jun 18, 2020 | 7.170 | 7.260 | 7.157 | 7.200 | 323,865 | +0.02(+0.28%) |
Jun 17, 2020 | 7.240 | 7.240 | 7.160 | 7.180 | 193,057 | +0.00(+0.00%) |
Jun 16, 2020 | 7.300 | 7.300 | 7.180 | 7.180 | 232,943 | +0.01(+0.14%) |
Jun 15, 2020 | 7.070 | 7.220 | 7.050 | 7.170 | 130,704 | -0.01(-0.14%) |
Jun 12, 2020 | 7.250 | 7.250 | 7.120 | 7.180 | 166,100 | +0.03(+0.42%) |
Jun 11, 2020 | 7.160 | 7.280 | 7.034 | 7.150 | 384,346 | -0.33(-4.41%) |
Jun 10, 2020 | 7.420 | 7.500 | 7.411 | 7.480 | 293,934 | +0.03(+0.40%) |
Jun 09, 2020 | 7.470 | 7.480 | 7.420 | 7.450 | 176,402 | -0.03(-0.40%) |
Jun 08, 2020 | 7.450 | 7.520 | 7.437 | 7.480 | 183,528 | +0.08(+1.08%) |
Jun 05, 2020 | 7.370 | 7.470 | 7.370 | 7.400 | 406,700 | +0.05(+0.68%) |
Jun 04, 2020 | 7.410 | 7.410 | 7.310 | 7.350 | 408,785 | -0.06(-0.81%) |
Jun 03, 2020 | 7.420 | 7.470 | 7.400 | 7.410 | 269,026 | +0.03(+0.41%) |
Jun 02, 2020 | 7.260 | 7.390 | 7.250 | 7.380 | 276,947 | +0.11(+1.51%) |
Jun 01, 2020 | 7.180 | 7.270 | 7.150 | 7.270 | 266,970 | +0.14(+1.96%) |
May 29, 2020 | 7.160 | 7.160 | 7.070 | 7.130 | 204,600 | -0.01(-0.14%) |
May 28, 2020 | 7.180 | 7.200 | 7.110 | 7.140 | 363,840 | +0.00(+0.00%) |
May 27, 2020 | 7.100 | 7.140 | 7.000 | 7.140 | 232,049 | +0.09(+1.28%) |
May 26, 2020 | 7.010 | 7.075 | 7.000 | 7.050 | 140,440 | +0.11(+1.59%) |
May 22, 2020 | 6.860 | 6.970 | 6.844 | 6.940 | 308,300 | +0.09(+1.31%) |
May 21, 2020 | 6.870 | 6.890 | 6.820 | 6.850 | 111,172 | +0.01(+0.15%) |
May 20, 2020 | 6.780 | 6.840 | 6.770 | 6.840 | 195,971 | +0.09(+1.33%) |
May 19, 2020 | 6.700 | 6.750 | 6.630 | 6.750 | 173,467 | +0.04(+0.60%) |
May 18, 2020 | 6.580 | 6.710 | 6.580 | 6.710 | 137,148 | +0.16(+2.44%) |
May 15, 2020 | 6.530 | 6.598 | 6.530 | 6.550 | 85,500 | -0.03(-0.46%) |
May 14, 2020 | 6.530 | 6.600 | 6.515 | 6.580 | 220,842 | -0.09(-1.35%) |
May 13, 2020 | 6.700 | 6.730 | 6.625 | 6.670 | 743,869 | -0.07(-1.04%) |
May 12, 2020 | 6.750 | 6.780 | 6.720 | 6.740 | 197,597 | +0.00(+0.00%) |
May 11, 2020 | 6.690 | 6.775 | 6.690 | 6.740 | 342,622 | -0.10(-1.46%) |
May 08, 2020 | 6.790 | 6.850 | 6.764 | 6.840 | 1,075,300 | +0.09(+1.33%) |
May 07, 2020 | 6.730 | 6.790 | 6.720 | 6.750 | 282,956 | +0.03(+0.45%) |
May 06, 2020 | 6.760 | 6.790 | 6.700 | 6.720 | 186,674 | -0.01(-0.15%) |
May 05, 2020 | 6.740 | 6.790 | 6.700 | 6.730 | 170,352 | +0.03(+0.45%) |
May 04, 2020 | 6.680 | 6.726 | 6.650 | 6.700 | 176,702 | +0.00(+0.00%) |
May 01, 2020 | 6.780 | 6.797 | 6.670 | 6.700 | 339,200 | -0.11(-1.62%) |
Apr 30, 2020 | 6.820 | 6.820 | 6.740 | 6.810 | 98,487 | +0.03(+0.44%) |
Apr 29, 2020 | 6.660 | 6.790 | 6.660 | 6.780 | 141,608 | +0.15(+2.26%) |
Apr 28, 2020 | 6.670 | 6.690 | 6.595 | 6.630 | 186,322 | -0.01(-0.15%) |
Apr 27, 2020 | 6.660 | 6.700 | 6.630 | 6.640 | 197,255 | -0.03(-0.45%) |
Apr 24, 2020 | 6.700 | 6.700 | 6.620 | 6.670 | 254,700 | +0.01(+0.15%) |
Apr 23, 2020 | 6.620 | 6.720 | 6.620 | 6.660 | 206,645 | +0.02(+0.30%) |
Apr 22, 2020 | 6.640 | 6.697 | 6.620 | 6.640 | 150,291 | +0.10(+1.53%) |
Apr 21, 2020 | 6.550 | 6.560 | 6.480 | 6.540 | 125,202 | -0.09(-1.36%) |
Apr 20, 2020 | 6.730 | 6.750 | 6.580 | 6.630 | 218,893 | -0.13(-1.92%) |
Apr 17, 2020 | 6.810 | 6.810 | 6.670 | 6.760 | 392,500 | +0.15(+2.27%) |
Apr 16, 2020 | 6.650 | 6.740 | 6.563 | 6.610 | 366,459 | -0.05(-0.75%) |
Apr 15, 2020 | 6.750 | 6.750 | 6.610 | 6.660 | 338,149 | -0.13(-1.91%) |
Apr 14, 2020 | 6.760 | 6.880 | 6.700 | 6.790 | 215,563 | +0.13(+1.95%) |
Apr 13, 2020 | 6.750 | 6.750 | 6.500 | 6.660 | 873,374 | -0.09(-1.33%) |
Apr 09, 2020 | 6.630 | 7.142 | 6.630 | 6.750 | 456,000 | +0.28(+4.33%) |
Apr 08, 2020 | 6.250 | 6.520 | 6.250 | 6.470 | 244,117 | +0.24(+3.85%) |
Apr 07, 2020 | 6.290 | 6.330 | 6.200 | 6.230 | 362,552 | +0.14(+2.30%) |
Apr 06, 2020 | 5.960 | 6.170 | 5.960 | 6.090 | 422,758 | +0.21(+3.57%) |
Apr 03, 2020 | 6.100 | 6.120 | 5.840 | 5.880 | 268,700 | -0.24(-3.92%) |
Apr 02, 2020 | 6.090 | 6.260 | 6.050 | 6.120 | 416,366 | +0.04(+0.66%) |