Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.398 | 7.651 | 7.398 | 7.572 | 471,162 | +0.10(+1.32%) |
Jun 29, 2020 | 7.453 | 7.604 | 7.311 | 7.473 | 475,080 | +0.13(+1.78%) |
Jun 26, 2020 | 7.540 | 7.589 | 7.232 | 7.342 | 423,276 | -0.25(-3.23%) |
Jun 25, 2020 | 7.382 | 7.691 | 7.358 | 7.588 | 594,272 | +0.08(+1.05%) |
Jun 24, 2020 | 7.627 | 7.667 | 7.137 | 7.509 | 949,861 | -0.22(-2.87%) |
Jun 23, 2020 | 7.865 | 7.873 | 7.698 | 7.730 | 493,611 | -0.02(-0.20%) |
Jun 22, 2020 | 7.865 | 7.865 | 7.611 | 7.746 | 749,291 | -0.25(-3.07%) |
Jun 19, 2020 | 8.244 | 8.244 | 7.841 | 7.991 | 1,537,899 | -0.13(-1.66%) |
Jun 18, 2020 | 8.062 | 8.403 | 7.999 | 8.126 | 900,271 | -0.17(-2.00%) |
Jun 17, 2020 | 8.553 | 8.695 | 8.173 | 8.292 | 1,071,367 | -0.37(-4.29%) |
Jun 16, 2020 | 8.937 | 9.006 | 8.504 | 8.664 | 1,542,684 | +0.23(+2.70%) |
Jun 15, 2020 | 8.071 | 8.603 | 7.881 | 8.436 | 1,139,652 | +0.21(+2.49%) |
Jun 12, 2020 | 8.215 | 8.405 | 7.942 | 8.231 | 984,240 | +0.49(+6.28%) |
Jun 11, 2020 | 8.276 | 8.284 | 7.638 | 7.744 | 1,586,637 | -0.76(-8.94%) |
Jun 10, 2020 | 8.854 | 8.885 | 8.269 | 8.504 | 1,057,976 | -0.39(-4.36%) |
Jun 09, 2020 | 9.029 | 9.029 | 8.618 | 8.892 | 829,006 | -0.14(-1.60%) |
Jun 08, 2020 | 9.006 | 9.074 | 8.884 | 9.036 | 1,089,985 | +0.37(+4.30%) |
Jun 05, 2020 | 8.740 | 9.074 | 8.588 | 8.664 | 1,189,246 | +0.34(+4.11%) |
Jun 04, 2020 | 8.231 | 8.405 | 8.101 | 8.322 | 879,636 | +0.12(+1.44%) |
Jun 03, 2020 | 7.980 | 8.269 | 7.980 | 8.204 | 1,095,785 | +0.29(+3.70%) |
Jun 02, 2020 | 8.033 | 8.041 | 7.760 | 7.911 | 851,091 | +0.02(+0.29%) |
Jun 01, 2020 | 7.721 | 7.972 | 7.714 | 7.889 | 616,279 | +0.21(+2.77%) |
May 29, 2020 | 7.600 | 7.721 | 7.402 | 7.676 | 909,501 | +0.02(+0.20%) |
May 28, 2020 | 7.980 | 7.980 | 7.630 | 7.661 | 1,528,674 | -0.17(-2.23%) |
May 27, 2020 | 7.873 | 7.896 | 7.577 | 7.835 | 1,150,259 | +0.29(+3.83%) |
May 26, 2020 | 7.478 | 7.653 | 7.402 | 7.547 | 1,355,893 | +0.35(+4.86%) |
May 22, 2020 | 7.326 | 7.516 | 7.037 | 7.197 | 1,808,870 | -0.37(-4.92%) |
May 21, 2020 | 7.410 | 8.010 | 7.410 | 7.569 | 2,547,196 | +0.62(+8.97%) |
May 20, 2020 | 6.718 | 6.977 | 6.718 | 6.946 | 865,026 | +0.29(+4.34%) |
May 19, 2020 | 6.802 | 6.832 | 6.559 | 6.657 | 679,350 | -0.06(-0.91%) |
May 18, 2020 | 6.536 | 6.832 | 6.293 | 6.718 | 1,941,370 | +0.49(+7.80%) |
May 15, 2020 | 6.179 | 6.369 | 6.072 | 6.232 | 391,853 | +0.04(+0.61%) |
May 14, 2020 | 5.920 | 6.247 | 5.662 | 6.194 | 593,687 | +0.11(+1.75%) |
May 13, 2020 | 6.277 | 6.429 | 5.866 | 6.087 | 721,998 | -0.21(-3.26%) |
May 12, 2020 | 6.551 | 6.619 | 6.262 | 6.293 | 401,719 | -0.27(-4.06%) |
May 11, 2020 | 6.650 | 6.688 | 6.429 | 6.559 | 374,713 | -0.11(-1.71%) |
May 08, 2020 | 6.642 | 6.741 | 6.551 | 6.673 | 429,486 | +0.18(+2.81%) |
May 07, 2020 | 6.414 | 6.657 | 6.350 | 6.490 | 783,534 | +0.18(+2.89%) |
May 06, 2020 | 6.027 | 6.376 | 5.981 | 6.308 | 670,675 | +0.26(+4.27%) |
May 05, 2020 | 6.232 | 6.445 | 5.966 | 6.049 | 927,876 | -0.10(-1.67%) |
May 04, 2020 | 6.445 | 6.445 | 5.920 | 6.152 | 951,098 | -0.35(-5.32%) |
May 01, 2020 | 6.559 | 6.566 | 6.353 | 6.498 | 470,935 | -0.20(-2.95%) |
Apr 30, 2020 | 6.870 | 6.870 | 6.513 | 6.695 | 576,437 | -0.24(-3.40%) |
Apr 29, 2020 | 6.483 | 6.984 | 6.475 | 6.931 | 877,607 | +0.59(+9.22%) |
Apr 28, 2020 | 6.764 | 6.999 | 6.331 | 6.346 | 1,295,096 | -0.27(-4.13%) |
Apr 27, 2020 | 6.232 | 6.688 | 6.224 | 6.619 | 1,115,025 | +0.49(+8.06%) |
Apr 24, 2020 | 5.685 | 6.156 | 5.624 | 6.125 | 611,334 | +0.43(+7.61%) |
Apr 23, 2020 | 5.624 | 5.768 | 5.510 | 5.692 | 644,818 | +0.14(+2.46%) |
Apr 22, 2020 | 5.738 | 5.806 | 5.434 | 5.555 | 680,583 | -0.05(-0.95%) |
Apr 21, 2020 | 5.548 | 5.761 | 5.472 | 5.609 | 549,590 | -0.13(-2.25%) |
Apr 20, 2020 | 5.837 | 6.019 | 5.578 | 5.738 | 944,063 | -0.25(-4.19%) |
Apr 17, 2020 | 6.209 | 6.270 | 5.867 | 5.989 | 1,084,111 | +0.14(+2.47%) |
Apr 16, 2020 | 6.072 | 6.125 | 5.685 | 5.844 | 1,304,191 | -0.30(-4.94%) |
Apr 15, 2020 | 6.308 | 6.323 | 5.958 | 6.148 | 1,339,877 | -0.43(-6.47%) |
Apr 14, 2020 | 6.794 | 6.840 | 6.392 | 6.574 | 1,235,725 | -0.08(-1.26%) |
Apr 13, 2020 | 7.250 | 7.425 | 6.125 | 6.657 | 3,146,178 | -0.62(-8.56%) |
Apr 09, 2020 | 5.875 | 7.520 | 5.875 | 7.281 | 4,591,454 | +1.69(+30.34%) |
Apr 08, 2020 | 5.031 | 5.749 | 4.909 | 5.586 | 1,733,106 | +0.71(+14.49%) |
Apr 07, 2020 | 4.887 | 5.297 | 4.765 | 4.879 | 2,000,418 | +0.33(+7.18%) |
Apr 06, 2020 | 4.499 | 4.925 | 4.423 | 4.552 | 1,732,663 | +0.43(+10.31%) |
Apr 03, 2020 | 4.560 | 4.585 | 3.990 | 4.127 | 1,389,120 | -0.46(-10.10%) |
Apr 02, 2020 | 4.545 | 4.807 | 4.260 | 4.590 | 1,416,675 | +0.02(+0.50%) |