Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.465 | 7.721 | 7.277 | 7.543 | 1,783,547 | +0.02(+0.21%) |
Jun 29, 2020 | 7.379 | 7.621 | 7.098 | 7.527 | 1,958,710 | +0.27(+3.65%) |
Jun 26, 2020 | 7.238 | 7.519 | 7.188 | 7.262 | 3,558,291 | -0.05(-0.64%) |
Jun 25, 2020 | 7.316 | 7.480 | 7.067 | 7.309 | 1,973,383 | -0.17(-2.29%) |
Jun 24, 2020 | 7.761 | 7.823 | 7.426 | 7.480 | 2,183,137 | -0.52(-6.53%) |
Jun 23, 2020 | 8.198 | 8.213 | 7.808 | 8.003 | 1,390,928 | -0.10(-1.25%) |
Jun 22, 2020 | 7.691 | 8.190 | 7.496 | 8.104 | 1,763,783 | +0.41(+5.27%) |
Jun 19, 2020 | 8.018 | 8.073 | 7.628 | 7.699 | 4,223,925 | -0.16(-1.99%) |
Jun 18, 2020 | 7.660 | 7.917 | 7.496 | 7.855 | 1,459,470 | +0.02(+0.30%) |
Jun 17, 2020 | 8.229 | 8.260 | 7.800 | 7.831 | 1,579,609 | -0.44(-5.28%) |
Jun 16, 2020 | 8.276 | 8.370 | 7.777 | 8.268 | 3,483,287 | +0.69(+9.17%) |
Jun 15, 2020 | 7.020 | 7.683 | 6.903 | 7.574 | 3,159,138 | -0.05(-0.72%) |
Jun 12, 2020 | 7.324 | 7.629 | 6.864 | 7.628 | 3,047,272 | +0.89(+13.19%) |
Jun 11, 2020 | 7.028 | 7.488 | 6.548 | 6.739 | 4,007,623 | -1.22(-15.38%) |
Jun 10, 2020 | 8.525 | 8.549 | 7.574 | 7.964 | 7,764,086 | -1.99(-19.98%) |
Jun 09, 2020 | 10.12 | 10.31 | 9.758 | 9.953 | 2,132,447 | -0.63(-5.97%) |
Jun 08, 2020 | 10.69 | 10.70 | 10.09 | 10.58 | 1,849,601 | +0.55(+5.52%) |
Jun 05, 2020 | 10.53 | 10.83 | 9.891 | 10.03 | 2,482,663 | +0.44(+4.55%) |
Jun 04, 2020 | 9.134 | 9.664 | 8.736 | 9.594 | 2,489,717 | +0.41(+4.41%) |
Jun 03, 2020 | 8.416 | 9.415 | 8.268 | 9.189 | 3,260,206 | +0.95(+11.55%) |
Jun 02, 2020 | 7.816 | 8.268 | 7.644 | 8.237 | 2,567,317 | +0.60(+7.87%) |
Jun 01, 2020 | 7.480 | 7.991 | 7.223 | 7.636 | 2,419,179 | +0.17(+2.30%) |
May 29, 2020 | 7.667 | 7.855 | 7.387 | 7.465 | 2,320,870 | -0.39(-4.97%) |
May 28, 2020 | 8.307 | 8.611 | 7.738 | 7.855 | 4,945,384 | -0.29(-3.54%) |
May 27, 2020 | 7.566 | 8.190 | 7.324 | 8.143 | 2,927,060 | +1.06(+14.98%) |
May 26, 2020 | 6.474 | 7.106 | 6.474 | 7.082 | 2,579,250 | +0.97(+15.82%) |
May 22, 2020 | 6.341 | 6.419 | 5.912 | 6.115 | 1,574,853 | -0.27(-4.27%) |
May 21, 2020 | 5.928 | 6.513 | 5.873 | 6.388 | 1,916,348 | +0.60(+10.38%) |
May 20, 2020 | 5.905 | 6.131 | 5.760 | 5.788 | 1,370,840 | -0.03(-0.54%) |
May 19, 2020 | 6.146 | 6.201 | 5.811 | 5.819 | 1,665,474 | -0.39(-6.28%) |
May 18, 2020 | 6.131 | 6.466 | 6.068 | 6.209 | 1,698,398 | +0.60(+10.71%) |
May 15, 2020 | 5.460 | 5.834 | 5.410 | 5.608 | 1,196,139 | +0.05(+0.84%) |
May 14, 2020 | 5.296 | 5.655 | 4.969 | 5.561 | 1,315,407 | +0.09(+1.71%) |
May 13, 2020 | 5.663 | 5.663 | 5.125 | 5.468 | 1,642,988 | -0.17(-3.04%) |
May 12, 2020 | 6.045 | 6.240 | 5.639 | 5.639 | 1,315,144 | -0.35(-5.86%) |
May 11, 2020 | 6.232 | 6.232 | 5.866 | 5.990 | 1,095,050 | -0.37(-5.88%) |
May 08, 2020 | 6.107 | 6.392 | 6.040 | 6.365 | 1,034,859 | +0.41(+6.95%) |
May 07, 2020 | 5.772 | 6.162 | 5.772 | 5.951 | 918,622 | +0.30(+5.24%) |
May 06, 2020 | 6.006 | 6.170 | 5.627 | 5.655 | 1,142,147 | -0.29(-4.86%) |
May 05, 2020 | 6.341 | 6.607 | 5.920 | 5.944 | 1,317,834 | -0.20(-3.30%) |
May 04, 2020 | 6.201 | 6.458 | 5.850 | 6.146 | 1,240,733 | -0.18(-2.84%) |
May 01, 2020 | 6.833 | 6.876 | 6.272 | 6.326 | 1,873,183 | -0.97(-13.26%) |
Apr 30, 2020 | 6.825 | 7.441 | 6.685 | 7.293 | 2,030,063 | -0.24(-3.21%) |
Apr 29, 2020 | 6.817 | 7.621 | 6.817 | 7.535 | 2,624,914 | +0.99(+15.14%) |
Apr 28, 2020 | 6.700 | 6.926 | 6.240 | 6.544 | 2,104,035 | +0.37(+5.93%) |
Apr 27, 2020 | 5.764 | 6.295 | 5.655 | 6.178 | 1,415,933 | +0.51(+9.09%) |
Apr 24, 2020 | 5.764 | 5.803 | 5.320 | 5.663 | 1,321,010 | -0.05(-0.82%) |
Apr 23, 2020 | 5.593 | 5.990 | 5.515 | 5.710 | 1,609,527 | +0.07(+1.24%) |
Apr 22, 2020 | 5.928 | 5.990 | 5.624 | 5.639 | 1,310,333 | -0.14(-2.43%) |
Apr 21, 2020 | 5.741 | 5.936 | 5.569 | 5.780 | 1,479,999 | -0.23(-3.77%) |
Apr 20, 2020 | 6.006 | 6.318 | 5.795 | 6.006 | 1,679,849 | -0.26(-4.11%) |
Apr 17, 2020 | 6.006 | 6.435 | 6.006 | 6.263 | 1,811,004 | +0.67(+11.99%) |
Apr 16, 2020 | 6.326 | 6.365 | 5.476 | 5.593 | 2,675,772 | -0.62(-10.04%) |
Apr 15, 2020 | 6.279 | 6.451 | 6.084 | 6.217 | 1,293,581 | -0.55(-8.18%) |
Apr 14, 2020 | 6.864 | 7.043 | 6.657 | 6.770 | 1,991,179 | +0.39(+6.11%) |
Apr 13, 2020 | 6.755 | 6.778 | 6.162 | 6.380 | 1,727,163 | -0.32(-4.77%) |
Apr 09, 2020 | 6.513 | 7.020 | 6.412 | 6.700 | 2,523,175 | +0.48(+7.78%) |
Apr 08, 2020 | 6.646 | 6.950 | 5.936 | 6.217 | 3,588,817 | -0.23(-3.63%) |
Apr 07, 2020 | 6.006 | 7.082 | 6.006 | 6.451 | 4,161,754 | +0.87(+15.66%) |
Apr 06, 2020 | 5.179 | 5.632 | 5.078 | 5.577 | 3,550,161 | +0.87(+18.38%) |
Apr 03, 2020 | 4.633 | 4.766 | 4.368 | 4.711 | 3,225,475 | +0.07(+1.51%) |
Apr 02, 2020 | 4.875 | 5.304 | 4.524 | 4.641 | 2,193,196 | -0.23(-4.80%) |