Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.120 | 7.240 | 6.560 | 6.900 | 467,025 | -0.40(-5.48%) |
Jun 29, 2020 | 7.570 | 8.090 | 7.220 | 7.300 | 523,701 | -0.28(-3.69%) |
Jun 26, 2020 | 7.390 | 7.710 | 7.220 | 7.580 | 527,700 | +0.18(+2.43%) |
Jun 25, 2020 | 6.870 | 7.470 | 6.810 | 7.400 | 344,210 | +0.51(+7.40%) |
Jun 24, 2020 | 6.780 | 7.120 | 6.511 | 6.890 | 490,434 | +0.04(+0.58%) |
Jun 23, 2020 | 6.750 | 7.080 | 6.670 | 6.850 | 239,004 | +0.15(+2.24%) |
Jun 22, 2020 | 6.300 | 6.780 | 6.140 | 6.700 | 299,416 | +0.38(+6.01%) |
Jun 19, 2020 | 6.220 | 6.432 | 6.120 | 6.320 | 250,600 | +0.19(+3.10%) |
Jun 18, 2020 | 6.010 | 6.350 | 5.990 | 6.130 | 247,679 | +0.12(+2.00%) |
Jun 17, 2020 | 5.840 | 6.110 | 5.830 | 6.010 | 238,940 | +0.09(+1.52%) |
Jun 16, 2020 | 5.300 | 6.200 | 5.300 | 5.920 | 312,818 | +0.55(+10.24%) |
Jun 15, 2020 | 5.400 | 5.720 | 5.150 | 5.370 | 292,807 | -0.19(-3.42%) |
Jun 12, 2020 | 5.670 | 5.720 | 5.310 | 5.560 | 249,300 | +0.16(+2.96%) |
Jun 11, 2020 | 5.800 | 5.808 | 5.230 | 5.400 | 230,035 | -0.64(-10.60%) |
Jun 10, 2020 | 6.170 | 6.320 | 5.950 | 6.040 | 158,950 | -0.13(-2.11%) |
Jun 09, 2020 | 6.270 | 6.270 | 5.980 | 6.170 | 161,601 | -0.16(-2.53%) |
Jun 08, 2020 | 6.590 | 6.690 | 6.280 | 6.330 | 243,315 | -0.15(-2.31%) |
Jun 05, 2020 | 5.950 | 6.500 | 5.845 | 6.480 | 343,300 | +0.72(+12.50%) |
Jun 04, 2020 | 5.660 | 5.980 | 5.570 | 5.760 | 330,693 | +0.15(+2.67%) |
Jun 03, 2020 | 5.580 | 5.740 | 5.540 | 5.610 | 222,616 | +0.09(+1.63%) |
Jun 02, 2020 | 5.550 | 5.590 | 5.340 | 5.520 | 137,453 | -0.04(-0.72%) |
Jun 01, 2020 | 5.430 | 5.680 | 5.284 | 5.560 | 233,925 | +0.17(+3.15%) |
May 29, 2020 | 5.370 | 5.490 | 5.160 | 5.390 | 297,300 | -0.02(-0.37%) |
May 28, 2020 | 5.800 | 5.800 | 5.250 | 5.410 | 332,467 | -0.27(-4.84%) |
May 27, 2020 | 5.490 | 5.770 | 5.320 | 5.685 | 210,645 | +0.25(+4.70%) |
May 26, 2020 | 5.880 | 5.960 | 5.410 | 5.430 | 282,359 | -0.21(-3.72%) |
May 22, 2020 | 5.450 | 5.800 | 5.300 | 5.640 | 273,400 | +0.17(+3.11%) |
May 21, 2020 | 5.060 | 5.520 | 4.970 | 5.470 | 333,638 | +0.41(+8.10%) |
May 20, 2020 | 4.890 | 5.130 | 4.870 | 5.060 | 196,916 | +0.22(+4.55%) |
May 19, 2020 | 5.010 | 5.090 | 4.810 | 4.840 | 94,363 | -0.17(-3.39%) |
May 18, 2020 | 4.770 | 5.130 | 4.620 | 5.010 | 315,886 | +0.42(+9.15%) |
May 15, 2020 | 4.390 | 4.700 | 4.300 | 4.590 | 223,500 | +0.16(+3.61%) |
May 14, 2020 | 4.720 | 4.750 | 4.330 | 4.430 | 357,000 | -0.40(-8.28%) |
May 13, 2020 | 4.970 | 5.050 | 4.590 | 4.830 | 214,302 | -0.11(-2.23%) |
May 12, 2020 | 4.890 | 5.190 | 4.750 | 4.940 | 306,871 | +0.03(+0.61%) |
May 11, 2020 | 4.700 | 5.150 | 4.660 | 4.910 | 342,558 | +0.17(+3.59%) |
May 08, 2020 | 4.900 | 4.970 | 4.700 | 4.740 | 233,400 | -0.11(-2.27%) |
May 07, 2020 | 4.970 | 5.150 | 4.800 | 4.850 | 212,063 | -0.16(-3.19%) |
May 06, 2020 | 5.160 | 5.380 | 4.800 | 5.010 | 313,998 | -0.33(-6.18%) |
May 05, 2020 | 5.240 | 5.450 | 5.050 | 5.340 | 206,945 | +0.24(+4.71%) |
May 04, 2020 | 4.910 | 5.290 | 4.760 | 5.100 | 237,498 | +0.17(+3.45%) |
May 01, 2020 | 4.780 | 5.031 | 4.660 | 4.930 | 138,400 | +0.03(+0.61%) |
Apr 30, 2020 | 5.230 | 5.260 | 4.710 | 4.900 | 300,793 | -0.34(-6.49%) |
Apr 29, 2020 | 5.720 | 5.800 | 5.180 | 5.240 | 338,168 | -0.25(-4.55%) |
Apr 28, 2020 | 5.180 | 5.560 | 4.900 | 5.490 | 373,582 | +0.43(+8.50%) |
Apr 27, 2020 | 4.740 | 5.170 | 4.570 | 5.060 | 341,376 | +0.38(+8.12%) |
Apr 24, 2020 | 4.770 | 4.830 | 4.670 | 4.680 | 150,200 | -0.09(-1.89%) |
Apr 23, 2020 | 4.660 | 5.000 | 4.570 | 4.770 | 171,276 | +0.17(+3.70%) |
Apr 22, 2020 | 4.580 | 4.760 | 4.480 | 4.600 | 190,510 | +0.07(+1.55%) |
Apr 21, 2020 | 4.780 | 4.850 | 4.520 | 4.530 | 314,925 | -0.33(-6.79%) |
Apr 20, 2020 | 4.900 | 5.180 | 4.790 | 4.860 | 241,451 | -0.15(-2.99%) |
Apr 17, 2020 | 4.930 | 5.100 | 4.850 | 5.010 | 234,600 | +0.27(+5.70%) |
Apr 16, 2020 | 5.050 | 5.120 | 4.690 | 4.740 | 244,339 | -0.17(-3.46%) |
Apr 15, 2020 | 5.010 | 5.160 | 4.680 | 4.910 | 196,579 | -0.24(-4.66%) |
Apr 14, 2020 | 4.970 | 5.200 | 4.840 | 5.150 | 414,170 | +0.35(+7.29%) |
Apr 13, 2020 | 4.810 | 4.860 | 4.550 | 4.800 | 197,116 | +0.05(+1.05%) |
Apr 09, 2020 | 4.680 | 4.820 | 4.450 | 4.750 | 258,300 | +0.19(+4.17%) |
Apr 08, 2020 | 4.600 | 4.890 | 4.550 | 4.560 | 270,167 | +0.04(+0.88%) |
Apr 07, 2020 | 5.220 | 5.390 | 4.480 | 4.520 | 583,050 | -0.44(-8.87%) |
Apr 06, 2020 | 4.510 | 4.980 | 4.480 | 4.960 | 403,474 | +0.70(+16.43%) |
Apr 03, 2020 | 4.420 | 4.480 | 4.110 | 4.260 | 250,400 | -0.20(-4.48%) |
Apr 02, 2020 | 4.060 | 4.490 | 4.060 | 4.460 | 186,624 | +0.29(+6.95%) |