Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.890 | 7.030 | 6.740 | 6.960 | 703,062 | +0.01(+0.14%) |
Jun 29, 2020 | 6.780 | 7.000 | 6.610 | 6.950 | 1,284,432 | +0.35(+5.30%) |
Jun 26, 2020 | 6.520 | 6.705 | 6.440 | 6.600 | 1,243,700 | -0.02(-0.30%) |
Jun 25, 2020 | 6.480 | 6.735 | 6.430 | 6.620 | 1,250,397 | +0.09(+1.38%) |
Jun 24, 2020 | 6.650 | 6.730 | 6.251 | 6.530 | 1,054,370 | -0.31(-4.53%) |
Jun 23, 2020 | 7.000 | 7.070 | 6.670 | 6.840 | 1,159,777 | +0.00(+0.00%) |
Jun 22, 2020 | 6.650 | 6.860 | 6.480 | 6.840 | 952,353 | +0.13(+1.94%) |
Jun 19, 2020 | 7.140 | 7.170 | 6.640 | 6.710 | 2,299,200 | -0.37(-5.23%) |
Jun 18, 2020 | 7.060 | 7.200 | 6.900 | 7.080 | 874,445 | -0.16(-2.21%) |
Jun 17, 2020 | 7.520 | 7.540 | 7.155 | 7.240 | 1,133,749 | -0.29(-3.85%) |
Jun 16, 2020 | 7.690 | 7.720 | 7.285 | 7.530 | 911,292 | +0.32(+4.44%) |
Jun 15, 2020 | 6.900 | 7.365 | 6.820 | 7.210 | 1,543,808 | -0.15(-2.04%) |
Jun 12, 2020 | 7.410 | 7.580 | 6.970 | 7.360 | 919,900 | +0.39(+5.60%) |
Jun 11, 2020 | 7.300 | 7.580 | 6.930 | 6.970 | 669,538 | -1.07(-13.31%) |
Jun 10, 2020 | 8.790 | 8.810 | 7.855 | 8.040 | 663,120 | -0.83(-9.36%) |
Jun 09, 2020 | 9.150 | 9.230 | 8.720 | 8.870 | 679,775 | -0.65(-6.83%) |
Jun 08, 2020 | 9.300 | 9.940 | 9.300 | 9.520 | 1,820,675 | +0.52(+5.78%) |
Jun 05, 2020 | 8.540 | 9.285 | 8.440 | 9.000 | 1,582,600 | +0.97(+12.08%) |
Jun 04, 2020 | 7.370 | 8.130 | 7.090 | 8.030 | 911,188 | +0.58(+7.79%) |
Jun 03, 2020 | 6.990 | 7.610 | 6.990 | 7.450 | 627,684 | +0.68(+10.04%) |
Jun 02, 2020 | 6.550 | 6.920 | 6.470 | 6.770 | 1,036,645 | +0.36(+5.62%) |
Jun 01, 2020 | 5.670 | 6.520 | 5.670 | 6.410 | 1,272,425 | +0.64(+11.09%) |
May 29, 2020 | 6.000 | 6.085 | 5.660 | 5.770 | 966,600 | -0.33(-5.41%) |
May 28, 2020 | 6.540 | 6.550 | 6.020 | 6.100 | 642,533 | -0.23(-3.63%) |
May 27, 2020 | 6.500 | 6.610 | 6.110 | 6.330 | 811,682 | +0.05(+0.80%) |
May 26, 2020 | 6.000 | 6.320 | 5.980 | 6.280 | 973,080 | +0.50(+8.65%) |
May 22, 2020 | 6.010 | 6.040 | 5.680 | 5.780 | 421,800 | -0.19(-3.18%) |
May 21, 2020 | 5.720 | 6.130 | 5.720 | 5.970 | 698,266 | +0.23(+4.01%) |
May 20, 2020 | 5.880 | 5.990 | 5.670 | 5.740 | 1,030,416 | -0.07(-1.20%) |
May 19, 2020 | 6.050 | 6.050 | 5.670 | 5.810 | 747,896 | -0.18(-3.01%) |
May 18, 2020 | 5.430 | 6.150 | 5.350 | 5.990 | 1,412,844 | +0.90(+17.68%) |
May 15, 2020 | 5.160 | 5.180 | 4.890 | 5.090 | 2,627,000 | -0.14(-2.68%) |
May 14, 2020 | 5.020 | 5.350 | 4.790 | 5.230 | 1,035,329 | +0.00(+0.00%) |
May 13, 2020 | 5.530 | 5.610 | 4.905 | 5.230 | 1,258,741 | -0.41(-7.27%) |
May 12, 2020 | 5.800 | 6.050 | 5.520 | 5.640 | 936,202 | -0.28(-4.73%) |
May 11, 2020 | 6.090 | 6.090 | 5.570 | 5.920 | 709,607 | -0.31(-4.98%) |
May 08, 2020 | 6.160 | 6.335 | 5.970 | 6.230 | 1,181,000 | +0.25(+4.18%) |
May 07, 2020 | 5.720 | 6.160 | 5.690 | 5.980 | 778,866 | +0.36(+6.41%) |
May 06, 2020 | 6.260 | 6.340 | 5.590 | 5.620 | 741,666 | -0.62(-9.94%) |
May 05, 2020 | 6.400 | 6.550 | 6.235 | 6.240 | 724,507 | +0.01(+0.16%) |
May 04, 2020 | 6.330 | 6.455 | 6.080 | 6.230 | 963,688 | -0.34(-5.18%) |
May 01, 2020 | 6.430 | 6.670 | 6.290 | 6.570 | 742,300 | -0.25(-3.67%) |
Apr 30, 2020 | 6.940 | 7.030 | 6.690 | 6.820 | 703,429 | -0.30(-4.21%) |
Apr 29, 2020 | 6.740 | 7.200 | 6.660 | 7.120 | 768,567 | +0.65(+10.05%) |
Apr 28, 2020 | 5.970 | 6.555 | 5.852 | 6.470 | 1,022,854 | +0.75(+13.11%) |
Apr 27, 2020 | 5.350 | 5.850 | 5.280 | 5.720 | 862,992 | +0.45(+8.54%) |
Apr 24, 2020 | 5.350 | 5.380 | 5.155 | 5.270 | 540,200 | -0.02(-0.38%) |
Apr 23, 2020 | 5.230 | 5.510 | 5.130 | 5.290 | 614,389 | +0.06(+1.15%) |
Apr 22, 2020 | 5.080 | 5.285 | 4.940 | 5.230 | 1,133,179 | +0.01(+0.19%) |
Apr 21, 2020 | 4.980 | 5.295 | 4.940 | 5.220 | 960,825 | +0.13(+2.55%) |
Apr 20, 2020 | 5.350 | 5.420 | 5.010 | 5.090 | 877,289 | -0.46(-8.29%) |
Apr 17, 2020 | 5.620 | 5.910 | 5.530 | 5.550 | 784,100 | +0.12(+2.21%) |
Apr 16, 2020 | 5.800 | 6.070 | 5.350 | 5.430 | 937,924 | -0.80(-12.84%) |
Apr 15, 2020 | 6.330 | 6.470 | 6.000 | 6.230 | 935,823 | -0.43(-6.46%) |
Apr 14, 2020 | 6.870 | 7.000 | 6.575 | 6.660 | 656,656 | +0.04(+0.60%) |
Apr 13, 2020 | 7.020 | 7.070 | 6.525 | 6.620 | 810,915 | -0.40(-5.70%) |
Apr 09, 2020 | 6.220 | 7.045 | 6.030 | 7.020 | 1,163,500 | +1.17(+20.00%) |
Apr 08, 2020 | 5.870 | 6.023 | 5.510 | 5.850 | 1,779,869 | +0.14(+2.45%) |
Apr 07, 2020 | 5.710 | 6.440 | 5.670 | 5.710 | 1,806,587 | +0.15(+2.70%) |
Apr 06, 2020 | 5.080 | 5.760 | 5.050 | 5.560 | 1,289,358 | +0.72(+14.88%) |
Apr 03, 2020 | 4.880 | 5.140 | 4.615 | 4.840 | 1,481,200 | -0.05(-1.02%) |
Apr 02, 2020 | 5.260 | 5.650 | 4.890 | 4.890 | 1,192,647 | -0.51(-9.44%) |