Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.380 | 8.380 | 7.812 | 8.207 | 1,173,036 | -0.05(-0.58%) |
Jun 29, 2020 | 8.221 | 8.476 | 8.062 | 8.255 | 1,299,293 | +0.11(+1.30%) |
Jun 26, 2020 | 7.822 | 8.245 | 7.778 | 8.149 | 3,589,879 | +0.38(+4.83%) |
Jun 25, 2020 | 7.499 | 7.797 | 7.152 | 7.773 | 1,332,202 | +0.29(+3.86%) |
Jun 24, 2020 | 7.499 | 7.639 | 7.114 | 7.485 | 1,389,035 | -0.09(-1.14%) |
Jun 23, 2020 | 7.191 | 7.696 | 7.128 | 7.571 | 2,392,188 | +0.52(+7.37%) |
Jun 22, 2020 | 6.363 | 7.075 | 6.344 | 7.051 | 2,175,285 | +0.78(+12.52%) |
Jun 19, 2020 | 6.137 | 6.329 | 5.983 | 6.267 | 1,724,820 | +0.23(+3.83%) |
Jun 18, 2020 | 5.829 | 6.113 | 5.776 | 6.036 | 1,091,812 | +0.28(+4.94%) |
Jun 17, 2020 | 5.858 | 5.942 | 5.665 | 5.752 | 526,926 | -0.06(-0.99%) |
Jun 16, 2020 | 5.863 | 5.940 | 5.550 | 5.810 | 510,955 | +0.04(+0.75%) |
Jun 15, 2020 | 5.415 | 5.800 | 5.376 | 5.766 | 600,818 | +0.16(+2.83%) |
Jun 12, 2020 | 5.709 | 5.752 | 5.367 | 5.607 | 606,658 | +0.05(+0.82%) |
Jun 11, 2020 | 5.439 | 5.766 | 5.376 | 5.562 | 805,436 | -0.06(-1.07%) |
Jun 10, 2020 | 5.747 | 5.747 | 5.511 | 5.622 | 354,851 | -0.12(-2.01%) |
Jun 09, 2020 | 5.781 | 5.843 | 5.709 | 5.737 | 327,317 | -0.12(-1.97%) |
Jun 08, 2020 | 5.670 | 5.867 | 5.665 | 5.853 | 889,774 | +0.24(+4.24%) |
Jun 05, 2020 | 5.781 | 5.906 | 5.468 | 5.615 | 1,022,385 | -0.13(-2.22%) |
Jun 04, 2020 | 5.550 | 5.771 | 5.526 | 5.742 | 740,280 | +0.10(+1.79%) |
Jun 03, 2020 | 5.271 | 5.699 | 5.261 | 5.641 | 1,106,833 | +0.44(+8.52%) |
Jun 02, 2020 | 5.049 | 5.290 | 5.049 | 5.198 | 658,787 | +0.16(+3.15%) |
Jun 01, 2020 | 5.092 | 5.271 | 4.910 | 5.039 | 801,567 | -0.11(-2.06%) |
May 29, 2020 | 4.828 | 5.198 | 4.722 | 5.145 | 973,561 | +0.27(+5.53%) |
May 28, 2020 | 4.929 | 5.174 | 4.861 | 4.876 | 773,657 | +0.01(+0.30%) |
May 27, 2020 | 4.573 | 4.924 | 4.486 | 4.861 | 1,125,531 | +0.35(+7.79%) |
May 26, 2020 | 4.524 | 4.592 | 4.461 | 4.510 | 544,014 | +0.06(+1.41%) |
May 22, 2020 | 4.317 | 4.452 | 4.173 | 4.447 | 473,068 | +0.12(+2.78%) |
May 21, 2020 | 4.452 | 4.452 | 4.317 | 4.327 | 331,540 | -0.12(-2.71%) |
May 20, 2020 | 4.370 | 4.472 | 4.320 | 4.447 | 371,418 | +0.16(+3.70%) |
May 19, 2020 | 4.332 | 4.385 | 4.255 | 4.289 | 344,895 | -0.05(-1.11%) |
May 18, 2020 | 4.139 | 4.428 | 4.130 | 4.337 | 625,580 | +0.30(+7.52%) |
May 15, 2020 | 4.034 | 4.101 | 3.985 | 4.034 | 365,657 | -0.01(-0.24%) |
May 14, 2020 | 4.058 | 4.120 | 3.875 | 4.043 | 375,274 | -0.06(-1.41%) |
May 13, 2020 | 4.274 | 4.317 | 4.019 | 4.101 | 504,745 | -0.17(-4.05%) |
May 12, 2020 | 4.428 | 4.438 | 4.260 | 4.274 | 421,928 | -0.10(-2.31%) |
May 11, 2020 | 4.255 | 4.447 | 4.231 | 4.375 | 371,860 | +0.11(+2.48%) |
May 08, 2020 | 4.308 | 4.419 | 4.250 | 4.269 | 367,319 | +0.01(+0.34%) |
May 07, 2020 | 4.361 | 4.419 | 4.216 | 4.255 | 377,368 | -0.07(-1.56%) |
May 06, 2020 | 4.380 | 4.447 | 4.212 | 4.322 | 406,161 | -0.01(-0.22%) |
May 05, 2020 | 4.322 | 4.568 | 4.265 | 4.332 | 504,141 | +0.13(+2.97%) |
May 04, 2020 | 4.207 | 4.289 | 4.120 | 4.207 | 310,083 | -0.05(-1.13%) |
May 01, 2020 | 4.317 | 4.375 | 4.115 | 4.255 | 429,231 | -0.16(-3.70%) |
Apr 30, 2020 | 4.433 | 4.558 | 4.313 | 4.419 | 375,683 | -0.17(-3.67%) |
Apr 29, 2020 | 4.457 | 4.630 | 4.457 | 4.587 | 477,828 | +0.24(+5.54%) |
Apr 28, 2020 | 4.327 | 4.399 | 4.188 | 4.346 | 390,193 | +0.10(+2.27%) |
Apr 27, 2020 | 4.130 | 4.346 | 4.043 | 4.250 | 459,954 | +0.18(+4.37%) |
Apr 24, 2020 | 4.086 | 4.086 | 3.995 | 4.072 | 331,168 | +0.02(+0.59%) |
Apr 23, 2020 | 4.067 | 4.130 | 4.034 | 4.048 | 378,463 | +0.02(+0.48%) |
Apr 22, 2020 | 4.043 | 4.062 | 4.002 | 4.029 | 424,745 | +0.06(+1.45%) |
Apr 21, 2020 | 3.860 | 4.029 | 3.851 | 3.971 | 699,749 | +0.02(+0.61%) |
Apr 20, 2020 | 3.879 | 3.966 | 3.802 | 3.947 | 507,076 | +0.00(+0.12%) |
Apr 17, 2020 | 3.884 | 3.966 | 3.759 | 3.942 | 742,117 | +0.21(+5.54%) |
Apr 16, 2020 | 3.870 | 3.899 | 3.605 | 3.735 | 490,364 | -0.13(-3.48%) |
Apr 15, 2020 | 3.860 | 3.966 | 3.812 | 3.870 | 488,563 | -0.14(-3.48%) |
Apr 14, 2020 | 3.855 | 4.082 | 3.855 | 4.009 | 878,087 | +0.23(+5.98%) |
Apr 13, 2020 | 3.971 | 3.995 | 3.735 | 3.783 | 623,426 | -0.19(-4.73%) |
Apr 09, 2020 | 4.019 | 4.082 | 3.764 | 3.971 | 707,629 | +0.05(+1.35%) |
Apr 08, 2020 | 3.918 | 4.039 | 3.851 | 3.918 | 608,035 | +0.10(+2.52%) |
Apr 07, 2020 | 3.764 | 3.971 | 3.701 | 3.822 | 949,870 | +0.21(+5.73%) |
Apr 06, 2020 | 3.576 | 3.812 | 3.466 | 3.615 | 627,606 | +0.20(+5.92%) |
Apr 03, 2020 | 3.658 | 3.735 | 3.321 | 3.413 | 613,722 | -0.26(-7.20%) |
Apr 02, 2020 | 3.663 | 3.798 | 3.658 | 3.677 | 555,815 | -0.07(-1.80%) |