Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.430 | 7.450 | 7.250 | 7.390 | 168,143 | -0.17(-2.25%) |
Jun 29, 2020 | 7.510 | 7.700 | 7.510 | 7.560 | 210,281 | -0.05(-0.66%) |
Jun 26, 2020 | 7.240 | 7.690 | 7.210 | 7.610 | 228,300 | +0.37(+5.11%) |
Jun 25, 2020 | 7.470 | 7.600 | 7.001 | 7.240 | 487,506 | -0.20(-2.69%) |
Jun 24, 2020 | 8.000 | 8.000 | 7.370 | 7.440 | 398,317 | -0.74(-9.05%) |
Jun 23, 2020 | 7.870 | 8.240 | 7.850 | 8.180 | 343,266 | +0.75(+10.09%) |
Jun 22, 2020 | 7.610 | 7.650 | 7.390 | 7.430 | 267,526 | +0.15(+2.13%) |
Jun 19, 2020 | 7.350 | 7.400 | 7.170 | 7.275 | 230,500 | +0.02(+0.21%) |
Jun 18, 2020 | 7.800 | 7.870 | 7.230 | 7.260 | 503,863 | -0.56(-7.16%) |
Jun 17, 2020 | 7.730 | 7.830 | 7.500 | 7.820 | 725,252 | +0.60(+8.31%) |
Jun 16, 2020 | 6.990 | 7.460 | 6.990 | 7.220 | 512,934 | +0.80(+12.46%) |
Jun 15, 2020 | 6.190 | 6.550 | 6.157 | 6.420 | 332,790 | +0.06(+0.94%) |
Jun 12, 2020 | 6.000 | 6.360 | 6.000 | 6.360 | 312,200 | +0.58(+10.03%) |
Jun 11, 2020 | 6.100 | 6.200 | 5.650 | 5.780 | 506,422 | +0.00(+0.00%) |
Jun 10, 2020 | 5.360 | 5.873 | 5.360 | 5.780 | 231,198 | +0.51(+9.68%) |
Jun 09, 2020 | 5.080 | 5.420 | 5.080 | 5.270 | 284,602 | -0.24(-4.36%) |
Jun 08, 2020 | 5.450 | 5.520 | 5.330 | 5.510 | 207,621 | +0.06(+1.10%) |
Jun 05, 2020 | 5.440 | 5.500 | 5.240 | 5.450 | 340,200 | +0.40(+7.92%) |
Jun 04, 2020 | 5.030 | 5.135 | 5.000 | 5.050 | 144,273 | +0.02(+0.40%) |
Jun 03, 2020 | 5.080 | 5.100 | 4.960 | 5.030 | 305,064 | +0.03(+0.60%) |
Jun 02, 2020 | 4.890 | 5.000 | 4.820 | 5.000 | 324,330 | +0.36(+7.76%) |
Jun 01, 2020 | 4.690 | 4.750 | 4.570 | 4.640 | 92,422 | -0.01(-0.22%) |
May 29, 2020 | 4.680 | 4.680 | 4.620 | 4.650 | 53,100 | +0.10(+2.20%) |
May 28, 2020 | 4.580 | 4.740 | 4.550 | 4.550 | 100,618 | -0.10(-2.15%) |
May 27, 2020 | 4.740 | 4.800 | 4.530 | 4.650 | 365,763 | -0.15(-3.12%) |
May 26, 2020 | 4.600 | 4.900 | 4.600 | 4.800 | 110,829 | -0.08(-1.64%) |
May 22, 2020 | 4.850 | 4.930 | 4.700 | 4.880 | 45,700 | -0.06(-1.21%) |
May 21, 2020 | 4.990 | 4.990 | 4.920 | 4.940 | 256,260 | +0.03(+0.61%) |
May 20, 2020 | 4.850 | 5.150 | 4.700 | 4.910 | 253,297 | +0.29(+6.28%) |
May 19, 2020 | 4.640 | 4.700 | 4.560 | 4.620 | 426,979 | +0.03(+0.65%) |
May 18, 2020 | 4.660 | 4.790 | 4.400 | 4.590 | 725,965 | +0.42(+10.07%) |
May 15, 2020 | 4.070 | 4.190 | 4.070 | 4.170 | 131,200 | +0.16(+3.91%) |
May 14, 2020 | 3.950 | 4.100 | 3.950 | 4.013 | 78,192 | +0.10(+2.63%) |
May 13, 2020 | 3.960 | 4.060 | 3.750 | 3.910 | 873,861 | -0.22(-5.33%) |
May 12, 2020 | 4.360 | 4.360 | 4.120 | 4.130 | 99,990 | -0.30(-6.77%) |
May 11, 2020 | 4.350 | 4.480 | 4.280 | 4.430 | 162,388 | -0.17(-3.70%) |
May 08, 2020 | 4.650 | 4.660 | 4.500 | 4.600 | 119,000 | +0.02(+0.44%) |
May 07, 2020 | 4.550 | 4.610 | 4.450 | 4.580 | 56,585 | +0.13(+2.92%) |
May 06, 2020 | 4.800 | 4.800 | 4.400 | 4.450 | 188,919 | -0.34(-7.10%) |
May 05, 2020 | 5.050 | 5.050 | 4.714 | 4.790 | 145,175 | -0.31(-6.08%) |
May 04, 2020 | 5.360 | 5.360 | 5.050 | 5.100 | 75,848 | -0.25(-4.67%) |
May 01, 2020 | 5.300 | 5.500 | 5.300 | 5.350 | 45,100 | -0.19(-3.43%) |
Apr 30, 2020 | 5.650 | 5.680 | 5.443 | 5.540 | 76,433 | -0.14(-2.46%) |
Apr 29, 2020 | 5.660 | 5.750 | 5.480 | 5.680 | 133,159 | +0.13(+2.34%) |
Apr 28, 2020 | 5.700 | 5.750 | 5.500 | 5.550 | 76,610 | -0.26(-4.48%) |
Apr 27, 2020 | 6.000 | 6.261 | 5.810 | 5.810 | 42,243 | -0.21(-3.49%) |
Apr 24, 2020 | 6.110 | 6.150 | 6.020 | 6.020 | 25,500 | -0.09(-1.47%) |
Apr 23, 2020 | 6.100 | 6.160 | 6.000 | 6.110 | 40,577 | -0.04(-0.65%) |
Apr 22, 2020 | 6.110 | 6.270 | 6.030 | 6.150 | 191,450 | +0.00(+0.00%) |
Apr 21, 2020 | 6.510 | 6.510 | 6.150 | 6.150 | 198,733 | -0.66(-9.69%) |
Apr 20, 2020 | 7.100 | 7.170 | 6.800 | 6.810 | 585,049 | -0.44(-6.07%) |
Apr 17, 2020 | 7.230 | 7.320 | 7.000 | 7.250 | 48,700 | +0.02(+0.28%) |
Apr 16, 2020 | 7.410 | 7.410 | 7.010 | 7.230 | 28,721 | -0.02(-0.28%) |
Apr 15, 2020 | 7.250 | 7.400 | 7.235 | 7.250 | 35,968 | +0.02(+0.28%) |
Apr 14, 2020 | 7.320 | 7.330 | 7.140 | 7.230 | 104,282 | -0.09(-1.23%) |
Apr 13, 2020 | 7.350 | 7.440 | 7.200 | 7.320 | 95,768 | -0.03(-0.41%) |
Apr 09, 2020 | 7.030 | 7.568 | 7.030 | 7.350 | 218,800 | +0.48(+6.99%) |
Apr 08, 2020 | 6.520 | 6.940 | 6.500 | 6.870 | 33,365 | +0.58(+9.22%) |
Apr 07, 2020 | 6.220 | 6.340 | 6.100 | 6.290 | 44,007 | +0.19(+3.11%) |
Apr 06, 2020 | 6.260 | 6.260 | 6.100 | 6.100 | 28,572 | -0.14(-2.24%) |
Apr 03, 2020 | 6.460 | 6.460 | 6.195 | 6.240 | 24,600 | -0.14(-2.19%) |
Apr 02, 2020 | 6.730 | 6.730 | 6.210 | 6.380 | 51,166 | +0.09(+1.43%) |