Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.821 | 6.902 | 6.664 | 6.736 | 329,706 | +0.00(+0.00%) |
Jun 29, 2020 | 6.579 | 6.743 | 6.520 | 6.736 | 279,013 | +0.12(+1.78%) |
Jun 26, 2020 | 6.690 | 6.710 | 6.526 | 6.618 | 314,528 | -0.10(-1.56%) |
Jun 25, 2020 | 6.566 | 6.723 | 6.500 | 6.723 | 192,295 | +0.13(+1.99%) |
Jun 24, 2020 | 6.481 | 6.651 | 6.389 | 6.592 | 372,762 | +0.03(+0.50%) |
Jun 23, 2020 | 6.677 | 6.677 | 6.454 | 6.559 | 325,432 | +0.01(+0.10%) |
Jun 22, 2020 | 6.651 | 6.651 | 6.395 | 6.553 | 298,559 | -0.09(-1.38%) |
Jun 19, 2020 | 6.716 | 6.828 | 6.553 | 6.644 | 387,780 | +0.07(+1.00%) |
Jun 18, 2020 | 6.631 | 6.775 | 6.507 | 6.579 | 307,224 | -0.20(-2.90%) |
Jun 17, 2020 | 6.946 | 6.946 | 6.507 | 6.775 | 568,464 | -0.18(-2.64%) |
Jun 16, 2020 | 6.992 | 7.056 | 6.697 | 6.959 | 484,008 | +0.27(+4.02%) |
Jun 15, 2020 | 6.526 | 6.802 | 6.350 | 6.690 | 560,013 | -0.21(-3.04%) |
Jun 12, 2020 | 6.773 | 6.963 | 6.431 | 6.900 | 758,516 | +0.49(+7.72%) |
Jun 11, 2020 | 6.406 | 6.596 | 6.279 | 6.406 | 657,418 | -0.35(-5.25%) |
Jun 10, 2020 | 7.185 | 7.185 | 6.418 | 6.761 | 929,159 | -0.42(-5.91%) |
Jun 09, 2020 | 7.198 | 7.286 | 6.989 | 7.185 | 303,163 | -0.13(-1.82%) |
Jun 08, 2020 | 7.401 | 7.540 | 7.109 | 7.318 | 734,152 | +0.08(+1.05%) |
Jun 05, 2020 | 7.128 | 7.464 | 7.077 | 7.242 | 613,157 | +0.31(+4.48%) |
Jun 04, 2020 | 6.843 | 6.938 | 6.761 | 6.932 | 378,028 | +0.04(+0.55%) |
Jun 03, 2020 | 6.640 | 7.033 | 6.640 | 6.894 | 449,795 | +0.32(+4.82%) |
Jun 02, 2020 | 6.653 | 6.761 | 6.349 | 6.577 | 581,298 | -0.08(-1.24%) |
Jun 01, 2020 | 6.368 | 6.938 | 6.254 | 6.659 | 570,300 | +0.31(+4.89%) |
May 29, 2020 | 6.051 | 6.437 | 5.962 | 6.349 | 620,575 | +0.21(+3.41%) |
May 28, 2020 | 6.513 | 6.513 | 6.027 | 6.140 | 512,349 | -0.33(-5.09%) |
May 27, 2020 | 6.494 | 6.513 | 6.209 | 6.469 | 565,298 | +0.29(+4.61%) |
May 26, 2020 | 6.127 | 6.317 | 6.102 | 6.184 | 434,696 | +0.33(+5.63%) |
May 22, 2020 | 5.861 | 5.880 | 5.734 | 5.855 | 207,226 | +0.01(+0.22%) |
May 21, 2020 | 5.683 | 5.956 | 5.645 | 5.842 | 383,257 | +0.16(+2.79%) |
May 20, 2020 | 5.734 | 5.810 | 5.595 | 5.683 | 425,089 | +0.15(+2.63%) |
May 19, 2020 | 5.392 | 5.620 | 5.354 | 5.538 | 320,892 | +0.06(+1.16%) |
May 18, 2020 | 5.500 | 5.550 | 5.373 | 5.474 | 536,480 | +0.25(+4.73%) |
May 15, 2020 | 5.062 | 5.335 | 5.056 | 5.227 | 499,049 | +0.06(+1.23%) |
May 14, 2020 | 4.777 | 5.208 | 4.733 | 5.164 | 461,353 | +0.24(+4.89%) |
May 13, 2020 | 5.082 | 5.151 | 4.682 | 4.923 | 849,541 | -0.41(-7.61%) |
May 12, 2020 | 5.430 | 5.531 | 5.316 | 5.329 | 474,869 | -0.07(-1.29%) |
May 11, 2020 | 5.069 | 5.525 | 5.069 | 5.398 | 675,778 | +0.27(+5.19%) |
May 08, 2020 | 5.259 | 5.525 | 5.088 | 5.132 | 613,315 | -0.09(-1.70%) |
May 07, 2020 | 5.208 | 5.531 | 5.069 | 5.221 | 1,141,359 | +0.49(+10.31%) |
May 06, 2020 | 4.454 | 4.809 | 4.328 | 4.733 | 710,467 | +0.29(+6.56%) |
May 05, 2020 | 4.499 | 4.784 | 4.410 | 4.442 | 788,456 | +0.06(+1.30%) |
May 04, 2020 | 4.701 | 4.701 | 4.232 | 4.385 | 558,620 | -0.39(-8.10%) |
May 01, 2020 | 4.974 | 4.986 | 4.581 | 4.771 | 397,408 | -0.32(-6.34%) |
Apr 30, 2020 | 5.284 | 5.284 | 4.955 | 5.094 | 601,133 | -0.08(-1.59%) |
Apr 29, 2020 | 4.910 | 5.322 | 4.863 | 5.177 | 503,471 | +0.27(+5.42%) |
Apr 28, 2020 | 5.139 | 5.227 | 4.853 | 4.910 | 657,201 | -0.14(-2.76%) |
Apr 27, 2020 | 4.752 | 5.101 | 4.651 | 5.050 | 641,792 | +0.41(+8.88%) |
Apr 24, 2020 | 4.277 | 4.657 | 4.220 | 4.638 | 505,835 | +0.44(+10.57%) |
Apr 23, 2020 | 4.207 | 4.334 | 4.156 | 4.194 | 303,799 | -0.01(-0.15%) |
Apr 22, 2020 | 4.442 | 4.526 | 4.188 | 4.201 | 334,274 | -0.15(-3.35%) |
Apr 21, 2020 | 4.277 | 4.473 | 4.182 | 4.347 | 381,093 | +0.00(+0.00%) |
Apr 20, 2020 | 4.499 | 4.644 | 4.245 | 4.347 | 379,504 | -0.30(-6.54%) |
Apr 17, 2020 | 4.492 | 4.718 | 4.442 | 4.651 | 616,945 | +0.32(+7.31%) |
Apr 16, 2020 | 4.594 | 4.769 | 4.172 | 4.334 | 801,180 | -0.30(-6.56%) |
Apr 15, 2020 | 4.771 | 4.872 | 4.407 | 4.638 | 496,252 | -0.29(-5.79%) |
Apr 14, 2020 | 4.828 | 4.967 | 4.708 | 4.923 | 687,159 | +0.28(+6.00%) |
Apr 13, 2020 | 4.632 | 4.803 | 4.232 | 4.644 | 585,396 | +0.04(+0.96%) |
Apr 09, 2020 | 4.879 | 5.240 | 4.372 | 4.600 | 1,724,575 | +0.05(+1.11%) |
Apr 08, 2020 | 4.068 | 4.784 | 3.957 | 4.549 | 849,271 | +0.63(+15.99%) |
Apr 07, 2020 | 3.548 | 3.992 | 3.504 | 3.922 | 760,309 | +0.63(+19.27%) |
Apr 06, 2020 | 3.231 | 3.396 | 3.130 | 3.288 | 435,616 | +0.32(+10.66%) |
Apr 03, 2020 | 3.383 | 3.383 | 2.889 | 2.972 | 755,517 | -0.34(-10.32%) |
Apr 02, 2020 | 3.485 | 3.618 | 3.231 | 3.314 | 303,482 | +0.06(+1.75%) |