Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.128 | 7.224 | 7.119 | 7.176 | 40,262 | +0.09(+1.24%) |
Jun 29, 2020 | 7.056 | 7.128 | 7.000 | 7.088 | 87,527 | -0.01(-0.11%) |
Jun 26, 2020 | 7.264 | 7.264 | 7.056 | 7.096 | 44,451 | -0.16(-2.21%) |
Jun 25, 2020 | 7.056 | 7.344 | 7.040 | 7.256 | 90,785 | +0.14(+1.91%) |
Jun 24, 2020 | 7.304 | 7.304 | 7.048 | 7.120 | 83,016 | -0.18(-2.52%) |
Jun 23, 2020 | 7.288 | 7.356 | 7.256 | 7.304 | 63,528 | +0.02(+0.22%) |
Jun 22, 2020 | 7.288 | 7.320 | 7.211 | 7.288 | 39,688 | +0.01(+0.12%) |
Jun 19, 2020 | 7.200 | 7.406 | 7.168 | 7.279 | 110,736 | +0.03(+0.44%) |
Jun 18, 2020 | 7.144 | 7.287 | 7.144 | 7.247 | 56,677 | +0.02(+0.22%) |
Jun 17, 2020 | 7.104 | 7.249 | 7.104 | 7.232 | 48,692 | +0.10(+1.45%) |
Jun 16, 2020 | 7.152 | 7.295 | 7.104 | 7.128 | 44,527 | +0.12(+1.70%) |
Jun 15, 2020 | 6.953 | 7.057 | 6.826 | 7.009 | 96,675 | -0.02(-0.33%) |
Jun 12, 2020 | 7.096 | 7.154 | 6.953 | 7.032 | 71,223 | +0.17(+2.42%) |
Jun 11, 2020 | 7.240 | 7.240 | 6.691 | 6.866 | 162,844 | -0.42(-5.78%) |
Jun 10, 2020 | 7.295 | 7.391 | 7.287 | 7.287 | 61,204 | -0.06(-0.76%) |
Jun 09, 2020 | 7.319 | 7.359 | 7.279 | 7.343 | 33,262 | +0.02(+0.22%) |
Jun 08, 2020 | 7.279 | 7.343 | 7.263 | 7.327 | 43,082 | +0.06(+0.77%) |
Jun 05, 2020 | 7.295 | 7.327 | 7.240 | 7.271 | 83,681 | +0.02(+0.33%) |
Jun 04, 2020 | 7.287 | 7.311 | 7.232 | 7.247 | 57,988 | -0.04(-0.55%) |
Jun 03, 2020 | 7.367 | 7.367 | 7.240 | 7.287 | 80,528 | +0.02(+0.22%) |
Jun 02, 2020 | 7.303 | 7.343 | 7.200 | 7.271 | 38,740 | +0.02(+0.33%) |
Jun 01, 2020 | 7.303 | 7.375 | 7.168 | 7.247 | 122,991 | +0.02(+0.33%) |
May 29, 2020 | 7.120 | 7.319 | 7.120 | 7.224 | 66,819 | -0.04(-0.55%) |
May 28, 2020 | 7.271 | 7.327 | 7.247 | 7.263 | 44,792 | -0.02(-0.33%) |
May 27, 2020 | 7.327 | 7.327 | 7.136 | 7.287 | 64,793 | +0.02(+0.22%) |
May 26, 2020 | 7.271 | 7.327 | 7.255 | 7.271 | 66,713 | +0.02(+0.22%) |
May 22, 2020 | 7.192 | 7.263 | 7.113 | 7.255 | 89,470 | +0.12(+1.67%) |
May 21, 2020 | 7.224 | 7.301 | 7.081 | 7.136 | 33,543 | -0.12(-1.63%) |
May 20, 2020 | 7.144 | 7.271 | 7.144 | 7.255 | 48,995 | +0.11(+1.55%) |
May 19, 2020 | 7.034 | 7.223 | 7.034 | 7.144 | 30,499 | +0.06(+0.89%) |
May 18, 2020 | 6.947 | 7.113 | 6.947 | 7.081 | 60,501 | +0.15(+2.16%) |
May 15, 2020 | 6.782 | 6.951 | 6.782 | 6.931 | 27,391 | +0.06(+0.92%) |
May 14, 2020 | 6.648 | 6.876 | 6.648 | 6.868 | 41,944 | +0.05(+0.69%) |
May 13, 2020 | 6.939 | 6.953 | 6.750 | 6.821 | 72,284 | -0.13(-1.82%) |
May 12, 2020 | 6.939 | 7.010 | 6.931 | 6.947 | 14,220 | -0.02(-0.28%) |
May 11, 2020 | 6.971 | 7.018 | 6.920 | 6.967 | 67,669 | -0.04(-0.62%) |
May 08, 2020 | 7.026 | 7.041 | 6.939 | 7.010 | 29,927 | +0.02(+0.34%) |
May 07, 2020 | 6.955 | 7.050 | 6.955 | 6.987 | 41,278 | +0.05(+0.68%) |
May 06, 2020 | 6.924 | 6.987 | 6.876 | 6.939 | 55,427 | +0.09(+1.38%) |
May 05, 2020 | 6.884 | 6.900 | 6.820 | 6.845 | 196,935 | +0.02(+0.35%) |
May 04, 2020 | 6.719 | 6.821 | 6.624 | 6.821 | 64,990 | +0.08(+1.17%) |
May 01, 2020 | 6.868 | 6.868 | 6.671 | 6.742 | 56,812 | -0.13(-1.95%) |
Apr 30, 2020 | 6.916 | 6.937 | 6.813 | 6.876 | 52,811 | +0.01(+0.11%) |
Apr 29, 2020 | 6.829 | 6.979 | 6.726 | 6.868 | 127,482 | +0.09(+1.40%) |
Apr 28, 2020 | 6.845 | 6.937 | 6.773 | 6.774 | 66,902 | -0.08(-1.15%) |
Apr 27, 2020 | 6.892 | 6.905 | 6.813 | 6.853 | 47,949 | +0.06(+0.93%) |
Apr 24, 2020 | 6.782 | 6.821 | 6.679 | 6.790 | 25,235 | +0.06(+0.82%) |
Apr 23, 2020 | 6.695 | 6.792 | 6.695 | 6.734 | 33,605 | +0.02(+0.23%) |
Apr 22, 2020 | 6.640 | 6.750 | 6.616 | 6.719 | 43,481 | +0.16(+2.41%) |
Apr 21, 2020 | 6.568 | 6.710 | 6.459 | 6.560 | 91,049 | -0.14(-2.10%) |
Apr 20, 2020 | 6.670 | 6.810 | 6.615 | 6.701 | 91,902 | -0.08(-1.15%) |
Apr 17, 2020 | 6.779 | 6.857 | 6.670 | 6.779 | 111,649 | +0.09(+1.40%) |
Apr 16, 2020 | 6.724 | 6.747 | 6.599 | 6.685 | 51,593 | -0.02(-0.23%) |
Apr 15, 2020 | 6.771 | 6.787 | 6.584 | 6.701 | 54,626 | -0.11(-1.61%) |
Apr 14, 2020 | 6.873 | 7.256 | 6.803 | 6.810 | 140,368 | +0.02(+0.23%) |
Apr 13, 2020 | 6.889 | 6.900 | 6.537 | 6.795 | 111,557 | +0.02(+0.35%) |
Apr 09, 2020 | 6.623 | 6.896 | 6.623 | 6.771 | 168,945 | +0.20(+3.10%) |
Apr 08, 2020 | 6.412 | 6.591 | 6.373 | 6.568 | 105,933 | +0.23(+3.70%) |
Apr 07, 2020 | 6.474 | 6.756 | 6.326 | 6.333 | 163,767 | -0.02(-0.37%) |
Apr 06, 2020 | 6.091 | 6.412 | 6.060 | 6.357 | 157,081 | +0.46(+7.82%) |
Apr 03, 2020 | 6.005 | 6.021 | 5.880 | 5.896 | 99,372 | -0.11(-1.82%) |
Apr 02, 2020 | 5.888 | 6.083 | 5.767 | 6.005 | 187,360 | +0.18(+3.09%) |