Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.460 | 7.587 | 7.393 | 7.483 | 444,288 | -0.02(-0.30%) |
Jun 29, 2020 | 7.631 | 7.661 | 7.401 | 7.505 | 475,040 | -0.03(-0.39%) |
Jun 26, 2020 | 7.274 | 7.542 | 7.096 | 7.535 | 1,927,385 | +0.20(+2.74%) |
Jun 25, 2020 | 7.074 | 7.349 | 7.066 | 7.334 | 526,837 | +0.21(+2.92%) |
Jun 24, 2020 | 7.215 | 7.274 | 6.865 | 7.126 | 779,140 | -0.24(-3.23%) |
Jun 23, 2020 | 7.512 | 7.564 | 7.193 | 7.364 | 516,036 | -0.11(-1.49%) |
Jun 22, 2020 | 7.349 | 7.527 | 7.237 | 7.475 | 468,685 | +0.07(+0.90%) |
Jun 19, 2020 | 7.780 | 7.855 | 7.341 | 7.408 | 2,703,663 | -0.36(-4.60%) |
Jun 18, 2020 | 7.564 | 7.832 | 7.498 | 7.765 | 586,287 | +0.09(+1.16%) |
Jun 17, 2020 | 7.929 | 7.962 | 7.631 | 7.676 | 425,433 | -0.26(-3.28%) |
Jun 16, 2020 | 8.003 | 8.078 | 7.765 | 7.936 | 553,514 | +0.28(+3.69%) |
Jun 15, 2020 | 7.155 | 7.684 | 7.141 | 7.654 | 1,019,852 | +0.21(+2.80%) |
Jun 12, 2020 | 7.520 | 7.550 | 7.206 | 7.446 | 606,610 | +0.27(+3.73%) |
Jun 11, 2020 | 7.349 | 7.468 | 7.081 | 7.178 | 651,927 | -0.52(-6.76%) |
Jun 10, 2020 | 7.996 | 7.996 | 7.594 | 7.698 | 559,502 | -0.16(-2.08%) |
Jun 09, 2020 | 8.041 | 8.100 | 7.765 | 7.862 | 331,062 | -0.41(-4.95%) |
Jun 08, 2020 | 7.936 | 8.293 | 7.855 | 8.271 | 510,801 | +0.48(+6.11%) |
Jun 05, 2020 | 7.884 | 8.107 | 7.773 | 7.795 | 721,693 | +0.16(+2.04%) |
Jun 04, 2020 | 7.550 | 7.661 | 7.349 | 7.639 | 438,622 | +0.09(+1.18%) |
Jun 03, 2020 | 7.356 | 7.661 | 7.319 | 7.550 | 756,621 | +0.32(+4.42%) |
Jun 02, 2020 | 7.081 | 7.364 | 7.014 | 7.230 | 599,805 | +0.22(+3.08%) |
Jun 01, 2020 | 6.903 | 7.207 | 6.851 | 7.014 | 540,494 | +0.11(+1.62%) |
May 29, 2020 | 7.007 | 7.111 | 6.873 | 6.903 | 619,919 | -0.19(-2.62%) |
May 28, 2020 | 7.215 | 7.312 | 7.044 | 7.088 | 584,775 | -0.06(-0.83%) |
May 27, 2020 | 7.141 | 7.170 | 6.969 | 7.148 | 502,789 | +0.21(+3.00%) |
May 26, 2020 | 6.843 | 7.036 | 6.702 | 6.940 | 787,275 | +0.32(+4.83%) |
May 22, 2020 | 6.858 | 6.858 | 6.508 | 6.620 | 472,166 | -0.21(-3.05%) |
May 21, 2020 | 6.627 | 6.947 | 6.598 | 6.828 | 409,277 | +0.22(+3.26%) |
May 20, 2020 | 6.560 | 6.709 | 6.531 | 6.612 | 298,911 | +0.07(+1.14%) |
May 19, 2020 | 6.754 | 6.836 | 6.516 | 6.538 | 404,066 | -0.27(-3.93%) |
May 18, 2020 | 6.307 | 6.873 | 6.300 | 6.806 | 549,359 | +0.66(+10.77%) |
May 15, 2020 | 6.166 | 6.200 | 6.017 | 6.144 | 682,167 | -0.04(-0.72%) |
May 14, 2020 | 6.188 | 6.215 | 5.921 | 6.188 | 516,259 | -0.16(-2.58%) |
May 13, 2020 | 6.992 | 7.022 | 6.326 | 6.352 | 504,657 | -0.73(-10.29%) |
May 12, 2020 | 7.579 | 7.609 | 7.066 | 7.081 | 769,983 | -0.44(-5.84%) |
May 11, 2020 | 7.617 | 7.691 | 7.453 | 7.520 | 781,272 | -0.27(-3.44%) |
May 08, 2020 | 7.624 | 7.855 | 7.446 | 7.788 | 619,919 | +0.36(+4.91%) |
May 07, 2020 | 6.984 | 7.587 | 6.984 | 7.423 | 999,191 | +0.47(+6.74%) |
May 06, 2020 | 6.955 | 7.170 | 6.873 | 6.955 | 670,400 | -0.04(-0.64%) |
May 05, 2020 | 7.326 | 7.483 | 6.999 | 6.999 | 802,177 | -0.19(-2.59%) |
May 04, 2020 | 7.103 | 7.275 | 7.074 | 7.185 | 786,475 | -0.10(-1.33%) |
May 01, 2020 | 7.341 | 7.386 | 7.148 | 7.282 | 840,138 | -0.23(-3.07%) |
Apr 30, 2020 | 7.386 | 7.572 | 7.274 | 7.512 | 1,006,574 | +0.01(+0.20%) |
Apr 29, 2020 | 7.141 | 7.617 | 7.022 | 7.498 | 1,203,822 | +0.54(+7.69%) |
Apr 28, 2020 | 6.865 | 7.193 | 6.806 | 6.962 | 1,287,785 | +0.27(+4.00%) |
Apr 27, 2020 | 6.397 | 6.806 | 6.397 | 6.694 | 1,015,070 | +0.35(+5.51%) |
Apr 24, 2020 | 6.352 | 6.479 | 6.300 | 6.345 | 1,117,630 | +0.06(+0.95%) |
Apr 23, 2020 | 6.255 | 6.540 | 6.174 | 6.285 | 782,966 | +0.01(+0.24%) |
Apr 22, 2020 | 6.456 | 6.456 | 6.241 | 6.270 | 790,256 | -0.02(-0.35%) |
Apr 21, 2020 | 6.062 | 6.374 | 6.032 | 6.293 | 1,040,595 | +0.08(+1.32%) |
Apr 20, 2020 | 6.136 | 6.330 | 6.092 | 6.211 | 1,025,228 | -0.04(-0.71%) |
Apr 17, 2020 | 6.166 | 6.408 | 6.114 | 6.255 | 819,300 | +0.22(+3.57%) |
Apr 16, 2020 | 6.136 | 6.203 | 6.010 | 6.040 | 996,959 | -0.09(-1.46%) |
Apr 15, 2020 | 6.010 | 6.181 | 5.772 | 6.129 | 1,168,165 | -0.13(-2.02%) |
Apr 14, 2020 | 6.241 | 6.426 | 6.092 | 6.255 | 1,033,765 | +0.19(+3.06%) |
Apr 13, 2020 | 6.062 | 6.159 | 5.802 | 6.069 | 1,188,666 | -0.07(-1.09%) |
Apr 09, 2020 | 5.571 | 6.233 | 5.538 | 6.136 | 2,799,521 | +0.70(+12.86%) |
Apr 08, 2020 | 5.474 | 5.548 | 5.378 | 5.437 | 3,936,170 | +0.07(+1.39%) |
Apr 07, 2020 | 5.450 | 5.647 | 5.305 | 5.363 | 2,549,560 | +0.02(+0.41%) |
Apr 06, 2020 | 5.312 | 5.492 | 5.210 | 5.341 | 2,189,266 | +0.19(+3.68%) |
Apr 03, 2020 | 5.020 | 5.348 | 4.984 | 5.152 | 1,050,029 | -0.05(-0.98%) |
Apr 02, 2020 | 4.969 | 5.261 | 4.948 | 5.203 | 1,064,768 | +0.14(+2.73%) |