Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.553 | 7.590 | 7.480 | 7.504 | 4,277,842 | -0.04(-0.54%) |
Jun 29, 2020 | 7.529 | 7.553 | 7.492 | 7.545 | 3,680,718 | +0.02(+0.22%) |
Jun 26, 2020 | 7.643 | 7.647 | 7.520 | 7.529 | 3,573,793 | -0.16(-2.02%) |
Jun 25, 2020 | 7.618 | 7.692 | 7.586 | 7.684 | 4,708,015 | +0.04(+0.53%) |
Jun 24, 2020 | 7.610 | 7.659 | 7.480 | 7.643 | 6,231,583 | +0.02(+0.21%) |
Jun 23, 2020 | 7.651 | 7.712 | 7.623 | 7.627 | 4,074,921 | +0.06(+0.76%) |
Jun 22, 2020 | 7.627 | 7.690 | 7.569 | 7.569 | 6,392,655 | +0.07(+0.87%) |
Jun 19, 2020 | 7.659 | 7.696 | 7.496 | 7.504 | 7,246,171 | -0.02(-0.22%) |
Jun 18, 2020 | 7.545 | 7.627 | 7.504 | 7.520 | 3,959,164 | -0.07(-0.86%) |
Jun 17, 2020 | 7.610 | 7.627 | 7.516 | 7.586 | 7,077,586 | +0.01(+0.11%) |
Jun 16, 2020 | 7.627 | 7.692 | 7.545 | 7.578 | 3,900,383 | +0.00(+0.00%) |
Jun 15, 2020 | 7.398 | 7.590 | 7.382 | 7.578 | 3,613,729 | +0.07(+0.98%) |
Jun 12, 2020 | 7.520 | 7.541 | 7.365 | 7.504 | 3,645,558 | +0.18(+2.45%) |
Jun 11, 2020 | 7.578 | 7.590 | 7.294 | 7.324 | 4,951,695 | -0.46(-5.88%) |
Jun 10, 2020 | 7.757 | 7.814 | 7.643 | 7.782 | 7,806,408 | +0.03(+0.42%) |
Jun 09, 2020 | 7.757 | 7.806 | 7.704 | 7.749 | 4,840,808 | -0.02(-0.32%) |
Jun 08, 2020 | 7.782 | 7.798 | 7.704 | 7.774 | 3,598,312 | +0.09(+1.17%) |
Jun 05, 2020 | 7.692 | 7.798 | 7.639 | 7.684 | 5,933,216 | +0.28(+3.75%) |
Jun 04, 2020 | 7.602 | 7.618 | 7.365 | 7.406 | 6,323,889 | -0.33(-4.32%) |
Jun 03, 2020 | 7.790 | 7.888 | 7.684 | 7.741 | 7,449,818 | +0.11(+1.50%) |
Jun 02, 2020 | 7.676 | 7.741 | 7.578 | 7.627 | 5,290,997 | +0.10(+1.30%) |
Jun 01, 2020 | 7.439 | 7.541 | 7.365 | 7.529 | 7,255,045 | +0.27(+3.71%) |
May 29, 2020 | 7.373 | 7.373 | 7.202 | 7.259 | 16,899,772 | -0.06(-0.78%) |
May 28, 2020 | 7.455 | 7.488 | 7.300 | 7.316 | 7,508,730 | -0.07(-0.99%) |
May 27, 2020 | 7.586 | 7.586 | 7.341 | 7.390 | 6,603,139 | -0.12(-1.63%) |
May 26, 2020 | 7.716 | 7.741 | 7.488 | 7.512 | 4,607,021 | +0.15(+2.00%) |
May 22, 2020 | 7.439 | 7.455 | 7.316 | 7.365 | 5,851,899 | -0.16(-2.06%) |
May 21, 2020 | 7.643 | 7.643 | 7.504 | 7.520 | 5,192,586 | -0.10(-1.29%) |
May 20, 2020 | 7.594 | 7.741 | 7.537 | 7.618 | 8,335,723 | +0.18(+2.41%) |
May 19, 2020 | 7.341 | 7.447 | 7.267 | 7.439 | 8,591,924 | +0.17(+2.36%) |
May 18, 2020 | 7.202 | 7.300 | 7.161 | 7.267 | 4,314,414 | +0.29(+4.09%) |
May 15, 2020 | 7.039 | 7.075 | 6.961 | 6.982 | 4,088,883 | -0.08(-1.16%) |
May 14, 2020 | 6.900 | 7.071 | 6.867 | 7.063 | 5,956,820 | +0.16(+2.25%) |
May 13, 2020 | 7.161 | 7.161 | 6.851 | 6.908 | 5,500,000 | -0.08(-1.17%) |
May 12, 2020 | 7.194 | 7.218 | 6.982 | 6.990 | 5,282,180 | -0.06(-0.81%) |
May 11, 2020 | 7.096 | 7.129 | 7.022 | 7.047 | 1,924,511 | -0.11(-1.48%) |
May 08, 2020 | 7.194 | 7.235 | 7.116 | 7.153 | 2,030,480 | +0.14(+1.98%) |
May 07, 2020 | 7.055 | 7.075 | 6.965 | 7.014 | 2,748,522 | +0.10(+1.42%) |
May 06, 2020 | 6.973 | 6.990 | 6.896 | 6.916 | 2,415,412 | -0.07(-1.05%) |
May 05, 2020 | 7.006 | 7.071 | 6.982 | 6.990 | 3,031,527 | +0.03(+0.47%) |
May 04, 2020 | 6.810 | 6.957 | 6.765 | 6.957 | 3,582,782 | +0.22(+3.27%) |
May 01, 2020 | 6.884 | 6.884 | 6.688 | 6.737 | 1,517,104 | -0.26(-3.73%) |
Apr 30, 2020 | 6.990 | 7.300 | 6.884 | 6.998 | 3,158,826 | -0.10(-1.38%) |
Apr 29, 2020 | 7.080 | 7.137 | 6.933 | 7.096 | 6,288,073 | +0.31(+4.57%) |
Apr 28, 2020 | 6.973 | 6.977 | 6.777 | 6.786 | 3,823,163 | +0.03(+0.48%) |
Apr 27, 2020 | 6.696 | 6.794 | 6.679 | 6.753 | 2,281,117 | +0.06(+0.85%) |
Apr 24, 2020 | 6.810 | 6.859 | 6.606 | 6.696 | 3,413,975 | -0.08(-1.20%) |
Apr 23, 2020 | 6.761 | 6.884 | 6.745 | 6.777 | 4,291,831 | +0.14(+2.09%) |
Apr 22, 2020 | 6.614 | 6.696 | 6.516 | 6.639 | 5,055,736 | +0.29(+4.50%) |
Apr 21, 2020 | 6.238 | 6.377 | 6.238 | 6.353 | 4,903,674 | -0.20(-2.99%) |
Apr 20, 2020 | 6.622 | 6.696 | 6.549 | 6.549 | 3,220,458 | -0.11(-1.60%) |
Apr 17, 2020 | 6.728 | 6.745 | 6.639 | 6.655 | 3,179,821 | +0.11(+1.75%) |
Apr 16, 2020 | 6.737 | 6.753 | 6.541 | 6.541 | 4,351,353 | -0.02(-0.37%) |
Apr 15, 2020 | 6.590 | 6.655 | 6.508 | 6.565 | 3,689,252 | -0.32(-4.63%) |
Apr 14, 2020 | 6.892 | 6.957 | 6.867 | 6.884 | 2,689,914 | +0.11(+1.69%) |
Apr 13, 2020 | 6.753 | 6.806 | 6.696 | 6.769 | 2,901,287 | +0.15(+2.22%) |
Apr 09, 2020 | 6.818 | 6.941 | 6.614 | 6.622 | 4,764,771 | -0.07(-1.10%) |
Apr 08, 2020 | 6.630 | 6.720 | 6.614 | 6.696 | 4,562,557 | +0.15(+2.24%) |
Apr 07, 2020 | 6.622 | 6.708 | 6.528 | 6.549 | 3,754,395 | +0.02(+0.25%) |
Apr 06, 2020 | 6.369 | 6.602 | 6.365 | 6.532 | 3,908,294 | +0.30(+4.85%) |
Apr 03, 2020 | 6.345 | 6.357 | 6.173 | 6.230 | 4,424,072 | +0.04(+0.66%) |
Apr 02, 2020 | 6.165 | 6.336 | 6.059 | 6.189 | 7,957,629 | +0.00(+0.00%) |