Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.866 | 6.947 | 6.707 | 6.780 | 327,571 | +0.00(+0.00%) |
Jun 29, 2020 | 6.622 | 6.787 | 6.562 | 6.780 | 277,206 | +0.12(+1.78%) |
Jun 26, 2020 | 6.734 | 6.754 | 6.569 | 6.661 | 312,491 | -0.11(-1.56%) |
Jun 25, 2020 | 6.609 | 6.767 | 6.543 | 6.767 | 191,050 | +0.13(+1.99%) |
Jun 24, 2020 | 6.523 | 6.694 | 6.431 | 6.635 | 370,348 | +0.03(+0.50%) |
Jun 23, 2020 | 6.721 | 6.721 | 6.496 | 6.602 | 323,324 | +0.01(+0.10%) |
Jun 22, 2020 | 6.694 | 6.694 | 6.437 | 6.595 | 296,625 | -0.09(-1.38%) |
Jun 19, 2020 | 6.760 | 6.872 | 6.595 | 6.688 | 385,269 | +0.07(+1.00%) |
Jun 18, 2020 | 6.675 | 6.820 | 6.549 | 6.622 | 305,234 | -0.20(-2.90%) |
Jun 17, 2020 | 6.991 | 6.991 | 6.549 | 6.820 | 564,782 | -0.18(-2.64%) |
Jun 16, 2020 | 7.037 | 7.102 | 6.740 | 7.004 | 480,874 | +0.27(+4.02%) |
Jun 15, 2020 | 6.569 | 6.846 | 6.391 | 6.734 | 556,386 | -0.21(-3.04%) |
Jun 12, 2020 | 6.817 | 7.009 | 6.473 | 6.945 | 753,603 | +0.50(+7.72%) |
Jun 11, 2020 | 6.448 | 6.639 | 6.320 | 6.448 | 653,161 | -0.36(-5.25%) |
Jun 10, 2020 | 7.232 | 7.232 | 6.460 | 6.805 | 923,141 | -0.43(-5.91%) |
Jun 09, 2020 | 7.245 | 7.334 | 7.034 | 7.232 | 301,200 | -0.13(-1.82%) |
Jun 08, 2020 | 7.449 | 7.589 | 7.155 | 7.366 | 729,397 | +0.08(+1.05%) |
Jun 05, 2020 | 7.175 | 7.513 | 7.124 | 7.289 | 609,186 | +0.31(+4.48%) |
Jun 04, 2020 | 6.888 | 6.983 | 6.805 | 6.977 | 375,580 | +0.04(+0.55%) |
Jun 03, 2020 | 6.683 | 7.079 | 6.683 | 6.939 | 446,882 | +0.32(+4.82%) |
Jun 02, 2020 | 6.696 | 6.805 | 6.390 | 6.620 | 577,534 | -0.08(-1.24%) |
Jun 01, 2020 | 6.409 | 6.983 | 6.294 | 6.703 | 566,606 | +0.31(+4.89%) |
May 29, 2020 | 6.090 | 6.479 | 6.001 | 6.390 | 616,556 | +0.21(+3.41%) |
May 28, 2020 | 6.556 | 6.556 | 6.067 | 6.180 | 509,030 | -0.33(-5.09%) |
May 27, 2020 | 6.537 | 6.556 | 6.250 | 6.511 | 561,637 | +0.29(+4.61%) |
May 26, 2020 | 6.167 | 6.358 | 6.141 | 6.224 | 431,881 | +0.33(+5.63%) |
May 22, 2020 | 5.899 | 5.918 | 5.772 | 5.893 | 205,884 | +0.01(+0.22%) |
May 21, 2020 | 5.720 | 5.995 | 5.682 | 5.880 | 380,775 | +0.16(+2.79%) |
May 20, 2020 | 5.772 | 5.848 | 5.631 | 5.720 | 422,336 | +0.15(+2.63%) |
May 19, 2020 | 5.427 | 5.657 | 5.389 | 5.574 | 318,813 | +0.06(+1.16%) |
May 18, 2020 | 5.536 | 5.587 | 5.408 | 5.510 | 533,006 | +0.25(+4.73%) |
May 15, 2020 | 5.096 | 5.370 | 5.089 | 5.261 | 495,816 | +0.06(+1.23%) |
May 14, 2020 | 4.809 | 5.242 | 4.764 | 5.198 | 458,365 | +0.24(+4.89%) |
May 13, 2020 | 5.115 | 5.185 | 4.713 | 4.955 | 844,039 | -0.41(-7.61%) |
May 12, 2020 | 5.465 | 5.567 | 5.351 | 5.363 | 471,794 | -0.07(-1.29%) |
May 11, 2020 | 5.102 | 5.561 | 5.102 | 5.434 | 671,402 | +0.27(+5.19%) |
May 08, 2020 | 5.293 | 5.561 | 5.121 | 5.166 | 609,343 | -0.09(-1.70%) |
May 07, 2020 | 5.242 | 5.567 | 5.102 | 5.255 | 1,133,966 | +0.49(+10.31%) |
May 06, 2020 | 4.483 | 4.840 | 4.356 | 4.764 | 705,866 | +0.29(+6.56%) |
May 05, 2020 | 4.528 | 4.815 | 4.439 | 4.471 | 783,349 | +0.06(+1.30%) |
May 04, 2020 | 4.732 | 4.732 | 4.260 | 4.413 | 555,002 | -0.39(-8.10%) |
May 01, 2020 | 5.006 | 5.019 | 4.611 | 4.802 | 394,834 | -0.33(-6.34%) |
Apr 30, 2020 | 5.319 | 5.319 | 4.987 | 5.127 | 597,239 | -0.08(-1.59%) |
Apr 29, 2020 | 4.942 | 5.357 | 4.895 | 5.210 | 500,210 | +0.27(+5.42%) |
Apr 28, 2020 | 5.172 | 5.261 | 4.885 | 4.942 | 652,944 | -0.14(-2.76%) |
Apr 27, 2020 | 4.783 | 5.134 | 4.681 | 5.083 | 637,635 | +0.41(+8.88%) |
Apr 24, 2020 | 4.305 | 4.687 | 4.247 | 4.668 | 502,559 | +0.45(+10.57%) |
Apr 23, 2020 | 4.235 | 4.362 | 4.184 | 4.222 | 301,832 | -0.01(-0.15%) |
Apr 22, 2020 | 4.471 | 4.555 | 4.215 | 4.228 | 332,109 | -0.15(-3.35%) |
Apr 21, 2020 | 4.305 | 4.502 | 4.209 | 4.375 | 378,625 | +0.00(+0.00%) |
Apr 20, 2020 | 4.528 | 4.675 | 4.273 | 4.375 | 377,046 | -0.31(-6.54%) |
Apr 17, 2020 | 4.522 | 4.748 | 4.471 | 4.681 | 612,950 | +0.32(+7.31%) |
Apr 16, 2020 | 4.624 | 4.800 | 4.199 | 4.362 | 795,991 | -0.31(-6.56%) |
Apr 15, 2020 | 4.802 | 4.904 | 4.435 | 4.668 | 493,038 | -0.29(-5.79%) |
Apr 14, 2020 | 4.860 | 5.000 | 4.738 | 4.955 | 682,709 | +0.28(+6.00%) |
Apr 13, 2020 | 4.662 | 4.834 | 4.260 | 4.675 | 581,604 | +0.04(+0.96%) |
Apr 09, 2020 | 4.911 | 5.274 | 4.400 | 4.630 | 1,713,406 | +0.05(+1.11%) |
Apr 08, 2020 | 4.094 | 4.816 | 3.982 | 4.579 | 843,771 | +0.63(+15.99%) |
Apr 07, 2020 | 3.571 | 4.018 | 3.527 | 3.948 | 755,385 | +0.64(+19.27%) |
Apr 06, 2020 | 3.252 | 3.418 | 3.150 | 3.310 | 432,795 | +0.32(+10.66%) |
Apr 03, 2020 | 3.406 | 3.406 | 2.908 | 2.991 | 750,624 | -0.34(-10.33%) |
Apr 02, 2020 | 3.508 | 3.641 | 3.252 | 3.335 | 301,516 | +0.06(+1.75%) |