Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.527 | 6.666 | 6.458 | 6.649 | 3,010,301 | +0.07(+0.99%) |
Jun 29, 2020 | 6.568 | 6.617 | 6.511 | 6.584 | 1,563,808 | +0.12(+1.89%) |
Jun 26, 2020 | 6.633 | 6.658 | 6.405 | 6.462 | 2,613,840 | -0.14(-2.10%) |
Jun 25, 2020 | 6.552 | 6.658 | 6.511 | 6.601 | 2,424,987 | -0.01(-0.12%) |
Jun 24, 2020 | 6.788 | 6.804 | 6.527 | 6.609 | 4,213,636 | -0.24(-3.57%) |
Jun 23, 2020 | 6.911 | 6.943 | 6.845 | 6.853 | 2,111,200 | +0.04(+0.60%) |
Jun 22, 2020 | 6.960 | 6.960 | 6.780 | 6.813 | 2,373,809 | -0.15(-2.11%) |
Jun 19, 2020 | 6.968 | 7.041 | 6.853 | 6.960 | 2,465,658 | -0.03(-0.47%) |
Jun 18, 2020 | 6.853 | 7.082 | 6.853 | 6.992 | 4,272,061 | +0.20(+2.88%) |
Jun 17, 2020 | 7.188 | 7.204 | 6.780 | 6.796 | 5,499,016 | -0.43(-5.98%) |
Jun 16, 2020 | 7.580 | 7.604 | 7.180 | 7.229 | 3,619,119 | -0.23(-3.06%) |
Jun 15, 2020 | 7.457 | 7.490 | 7.241 | 7.457 | 5,072,570 | -0.02(-0.22%) |
Jun 12, 2020 | 7.511 | 7.593 | 7.324 | 7.474 | 5,540,674 | +0.26(+3.64%) |
Jun 11, 2020 | 7.459 | 7.474 | 7.196 | 7.211 | 5,677,387 | -0.37(-4.94%) |
Jun 10, 2020 | 7.871 | 7.871 | 7.578 | 7.586 | 3,607,110 | -0.19(-2.50%) |
Jun 09, 2020 | 7.758 | 7.871 | 7.616 | 7.781 | 3,624,776 | -0.04(-0.57%) |
Jun 08, 2020 | 7.683 | 7.856 | 7.608 | 7.826 | 4,126,670 | +0.37(+4.92%) |
Jun 05, 2020 | 7.534 | 7.563 | 7.372 | 7.459 | 4,581,231 | +0.04(+0.61%) |
Jun 04, 2020 | 7.511 | 7.511 | 7.309 | 7.414 | 3,153,260 | -0.02(-0.30%) |
Jun 03, 2020 | 7.489 | 7.661 | 7.421 | 7.436 | 3,615,804 | -0.10(-1.29%) |
Jun 02, 2020 | 7.556 | 7.563 | 7.365 | 7.534 | 4,548,482 | +0.00(+0.00%) |
Jun 01, 2020 | 7.586 | 7.698 | 7.534 | 7.534 | 2,365,922 | -0.05(-0.69%) |
May 29, 2020 | 7.406 | 7.601 | 7.384 | 7.586 | 2,058,826 | -0.01(-0.20%) |
May 28, 2020 | 7.848 | 7.878 | 7.578 | 7.601 | 3,264,295 | -0.23(-2.97%) |
May 27, 2020 | 7.658 | 7.855 | 7.512 | 7.833 | 6,015,440 | +0.28(+3.67%) |
May 26, 2020 | 7.315 | 7.578 | 7.250 | 7.556 | 5,582,538 | +0.43(+6.04%) |
May 22, 2020 | 7.060 | 7.148 | 6.929 | 7.126 | 3,828,555 | +0.07(+0.93%) |
May 21, 2020 | 7.068 | 7.097 | 6.907 | 7.060 | 3,907,554 | -0.09(-1.22%) |
May 20, 2020 | 7.184 | 7.396 | 7.104 | 7.148 | 4,904,476 | +0.16(+2.30%) |
May 19, 2020 | 7.308 | 7.337 | 6.987 | 6.987 | 4,055,728 | -0.24(-3.33%) |
May 18, 2020 | 7.213 | 7.243 | 6.980 | 7.228 | 4,309,665 | +0.07(+1.02%) |
May 15, 2020 | 7.126 | 7.264 | 7.038 | 7.155 | 2,313,805 | +0.08(+1.13%) |
May 14, 2020 | 7.111 | 7.140 | 6.936 | 7.075 | 3,614,891 | -0.02(-0.31%) |
May 13, 2020 | 7.104 | 7.286 | 6.965 | 7.097 | 4,843,543 | +0.12(+1.78%) |
May 12, 2020 | 7.294 | 7.308 | 6.936 | 6.973 | 4,696,106 | -0.20(-2.85%) |
May 11, 2020 | 7.432 | 7.483 | 7.148 | 7.177 | 4,141,341 | -0.45(-5.93%) |
May 08, 2020 | 7.367 | 7.666 | 7.308 | 7.629 | 4,019,544 | +0.31(+4.29%) |
May 07, 2020 | 7.534 | 7.534 | 7.111 | 7.315 | 5,377,676 | +0.29(+4.15%) |
May 06, 2020 | 7.534 | 7.534 | 6.834 | 7.024 | 5,028,872 | -0.29(-3.99%) |
May 05, 2020 | 7.870 | 7.877 | 7.213 | 7.315 | 7,843,425 | -0.97(-11.71%) |
May 04, 2020 | 8.023 | 8.358 | 7.950 | 8.286 | 5,070,525 | +0.53(+6.77%) |
May 01, 2020 | 7.804 | 8.001 | 7.651 | 7.760 | 2,719,777 | -0.04(-0.47%) |
Apr 30, 2020 | 8.038 | 8.162 | 7.695 | 7.797 | 5,085,285 | -0.09(-1.20%) |
Apr 29, 2020 | 8.293 | 8.388 | 7.884 | 7.892 | 8,846,620 | -0.79(-9.08%) |
Apr 28, 2020 | 8.935 | 9.095 | 8.395 | 8.679 | 5,979,412 | -0.18(-1.98%) |
Apr 27, 2020 | 8.709 | 8.935 | 8.701 | 8.854 | 6,538,933 | +0.61(+7.43%) |
Apr 24, 2020 | 8.045 | 8.278 | 7.906 | 8.242 | 3,511,154 | +0.11(+1.35%) |
Apr 23, 2020 | 8.534 | 8.661 | 7.925 | 8.132 | 6,536,471 | -0.43(-5.03%) |
Apr 22, 2020 | 8.643 | 8.694 | 8.315 | 8.563 | 5,768,754 | +0.10(+1.21%) |
Apr 21, 2020 | 8.555 | 8.716 | 8.315 | 8.461 | 9,621,221 | -0.12(-1.44%) |
Apr 20, 2020 | 8.052 | 9.051 | 7.906 | 8.585 | 13,265,262 | +0.79(+10.10%) |
Apr 17, 2020 | 7.811 | 7.935 | 7.713 | 7.797 | 2,320,249 | +0.11(+1.42%) |
Apr 16, 2020 | 7.695 | 7.768 | 7.337 | 7.687 | 3,652,911 | +0.18(+2.43%) |
Apr 15, 2020 | 7.680 | 7.782 | 7.367 | 7.505 | 5,863,597 | -0.01(-0.19%) |
Apr 14, 2020 | 7.520 | 7.593 | 7.250 | 7.520 | 2,337,962 | +0.26(+3.62%) |
Apr 13, 2020 | 8.089 | 8.111 | 7.213 | 7.257 | 3,791,300 | -0.27(-3.59%) |
Apr 09, 2020 | 7.184 | 7.950 | 6.506 | 7.527 | 5,556,916 | +0.47(+6.61%) |
Apr 08, 2020 | 7.184 | 7.410 | 7.031 | 7.060 | 3,907,709 | -0.17(-2.32%) |
Apr 07, 2020 | 6.878 | 7.308 | 6.776 | 7.228 | 2,940,597 | +0.00(+0.00%) |
Apr 06, 2020 | 7.396 | 7.396 | 6.987 | 7.228 | 2,794,593 | +0.45(+6.67%) |
Apr 03, 2020 | 6.572 | 6.914 | 6.426 | 6.776 | 4,745,385 | -0.15(-2.21%) |
Apr 02, 2020 | 7.563 | 7.658 | 6.469 | 6.929 | 8,222,344 | -1.11(-13.79%) |