Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.835 | 5.844 | 5.835 | 5.844 | 957 | -0.10(-1.75%) |
Jun 29, 2020 | 6.118 | 6.118 | 5.826 | 5.948 | 26,851 | -0.03(-0.47%) |
Jun 26, 2020 | 6.090 | 6.099 | 5.977 | 5.977 | 7,413 | -0.16(-2.62%) |
Jun 25, 2020 | 6.071 | 6.137 | 6.010 | 6.137 | 5,777 | +0.15(+2.44%) |
Jun 24, 2020 | 6.128 | 6.137 | 5.991 | 5.991 | 4,282 | +0.14(+2.34%) |
Jun 23, 2020 | 5.675 | 6.033 | 5.675 | 5.854 | 3,703 | +0.18(+3.16%) |
Jun 22, 2020 | 5.675 | 5.675 | 5.675 | 5.675 | 953 | -0.23(-3.84%) |
Jun 19, 2020 | 5.901 | 5.901 | 5.665 | 5.901 | 7,096 | +0.05(+0.81%) |
Jun 18, 2020 | 5.590 | 5.901 | 5.523 | 5.854 | 9,722 | +0.33(+5.98%) |
Jun 17, 2020 | 5.854 | 5.892 | 5.523 | 5.523 | 1,838 | -0.33(-5.65%) |
Jun 16, 2020 | 5.854 | 5.854 | 5.854 | 5.854 | 183 | -0.05(-0.80%) |
Jun 15, 2020 | 5.467 | 5.901 | 5.467 | 5.901 | 12,385 | +0.08(+1.30%) |
Jun 12, 2020 | 5.873 | 6.137 | 5.410 | 5.826 | 14,721 | -0.36(-5.80%) |
Jun 11, 2020 | 6.184 | 6.184 | 5.693 | 6.184 | 789 | +0.17(+2.83%) |
Jun 10, 2020 | 6.165 | 6.165 | 6.014 | 6.014 | 1,457 | -0.18(-2.97%) |
Jun 09, 2020 | 6.137 | 6.199 | 5.797 | 6.199 | 751 | +0.32(+5.38%) |
Jun 08, 2020 | 5.953 | 5.953 | 5.882 | 5.882 | 711 | -0.35(-5.61%) |
Jun 05, 2020 | 6.062 | 6.354 | 5.977 | 6.232 | 19,381 | +0.17(+2.80%) |
Jun 04, 2020 | 5.759 | 6.062 | 5.731 | 6.062 | 1,881 | +0.11(+1.90%) |
Jun 03, 2020 | 5.986 | 6.080 | 5.807 | 5.948 | 42,618 | -0.05(-0.79%) |
Jun 02, 2020 | 5.996 | 5.996 | 5.967 | 5.996 | 457 | -0.01(-0.16%) |
Jun 01, 2020 | 5.656 | 6.005 | 5.656 | 6.005 | 6,521 | +0.42(+7.57%) |
May 29, 2020 | 5.573 | 5.582 | 5.573 | 5.582 | 1,482 | -0.09(-1.63%) |
May 28, 2020 | 5.656 | 5.675 | 5.656 | 5.675 | 1,079 | +0.01(+0.17%) |
May 27, 2020 | 5.665 | 5.996 | 5.665 | 5.665 | 3,670 | +0.00(+0.00%) |
May 26, 2020 | 5.608 | 5.871 | 5.608 | 5.665 | 1,475 | +0.22(+3.99%) |
May 22, 2020 | 5.429 | 5.476 | 5.429 | 5.448 | 1,588 | +0.00(+0.00%) |
May 21, 2020 | 5.325 | 5.665 | 5.259 | 5.448 | 12,157 | -0.03(-0.52%) |
May 20, 2020 | 5.571 | 5.571 | 5.442 | 5.476 | 2,536 | -0.11(-2.03%) |
May 19, 2020 | 5.665 | 5.665 | 5.590 | 5.590 | 1,918 | -0.09(-1.67%) |
May 18, 2020 | 5.670 | 6.043 | 5.542 | 5.685 | 5,168 | +0.01(+0.18%) |
May 15, 2020 | 6.137 | 6.137 | 5.590 | 5.675 | 6,672 | -0.07(-1.15%) |
May 14, 2020 | 5.741 | 5.741 | 5.741 | 167 | +0.00(+0.00%) | |
May 13, 2020 | 6.137 | 6.184 | 5.712 | 5.741 | 11,563 | -0.40(-6.46%) |
May 12, 2020 | 6.067 | 6.137 | 6.050 | 6.137 | 6,449 | -0.22(-3.42%) |
May 11, 2020 | 6.137 | 6.354 | 6.137 | 6.354 | 1,196 | +0.11(+1.82%) |
May 08, 2020 | 5.790 | 6.241 | 5.790 | 6.241 | 8,896 | +0.10(+1.69%) |
May 07, 2020 | 6.137 | 6.137 | 6.137 | 20 | +0.00(+0.00%) | |
May 06, 2020 | 6.137 | 6.137 | 6.090 | 6.137 | 3,902 | +0.02(+0.31%) |
May 05, 2020 | 6.137 | 6.137 | 5.735 | 6.118 | 27,376 | +0.08(+1.25%) |
May 04, 2020 | 5.996 | 6.137 | 5.401 | 6.043 | 18,093 | -0.05(-0.78%) |
May 01, 2020 | 6.118 | 6.175 | 5.970 | 6.090 | 16,310 | -0.03(-0.46%) |
Apr 30, 2020 | 6.005 | 6.118 | 6.005 | 6.118 | 4,556 | +0.17(+2.86%) |
Apr 29, 2020 | 5.996 | 6.043 | 5.839 | 5.948 | 30,858 | -0.09(-1.56%) |
Apr 28, 2020 | 5.948 | 6.043 | 5.948 | 6.043 | 11,361 | +0.00(+0.00%) |
Apr 27, 2020 | 6.043 | 6.043 | 5.866 | 6.043 | 3,875 | -0.09(-1.54%) |
Apr 24, 2020 | 5.727 | 6.137 | 5.727 | 6.137 | 1,588 | +0.09(+1.56%) |
Apr 23, 2020 | 6.043 | 6.043 | 5.843 | 6.043 | 5,888 | +0.05(+0.79%) |
Apr 22, 2020 | 6.118 | 6.128 | 5.996 | 5.996 | 4,334 | +0.05(+0.79%) |
Apr 21, 2020 | 5.873 | 6.307 | 5.693 | 5.948 | 13,484 | -0.04(-0.63%) |
Apr 20, 2020 | 5.986 | 6.137 | 5.986 | 5.986 | 4,697 | -0.43(-6.76%) |
Apr 17, 2020 | 6.232 | 6.420 | 5.749 | 6.420 | 6,672 | +0.43(+7.26%) |
Apr 16, 2020 | 6.241 | 6.326 | 5.986 | 5.986 | 17,424 | -0.06(-0.94%) |
Apr 15, 2020 | 6.043 | 6.326 | 5.684 | 6.043 | 4,451 | -0.08(-1.39%) |
Apr 14, 2020 | 6.137 | 6.232 | 5.958 | 6.128 | 4,813 | -0.20(-3.13%) |
Apr 13, 2020 | 6.090 | 6.326 | 5.854 | 6.326 | 8,209 | -0.19(-2.90%) |
Apr 09, 2020 | 5.967 | 6.515 | 5.703 | 6.515 | 4,871 | +0.25(+4.07%) |
Apr 08, 2020 | 6.373 | 6.373 | 6.099 | 6.260 | 12,580 | -0.10(-1.63%) |
Apr 07, 2020 | 6.515 | 6.515 | 6.005 | 6.364 | 4,724 | -0.10(-1.61%) |
Apr 06, 2020 | 5.939 | 6.515 | 5.778 | 6.468 | 4,090 | +0.69(+11.93%) |
Apr 03, 2020 | 5.443 | 6.062 | 5.443 | 5.778 | 15,886 | +0.43(+8.13%) |
Apr 02, 2020 | 5.344 | 5.344 | 5.344 | 5.344 | 326 | -0.02(-0.35%) |