Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.950 | 6.070 | 5.950 | 6.044 | 4,349 | +0.07(+1.24%) |
Jun 29, 2020 | 5.980 | 6.000 | 5.920 | 5.970 | 4,416 | +0.03(+0.51%) |
Jun 26, 2020 | 5.990 | 5.990 | 5.850 | 5.940 | 4,800 | +0.03(+0.51%) |
Jun 25, 2020 | 6.010 | 6.010 | 5.760 | 5.910 | 8,087 | -0.17(-2.80%) |
Jun 24, 2020 | 6.000 | 6.080 | 6.000 | 6.080 | 1,086 | -0.03(-0.49%) |
Jun 23, 2020 | 6.050 | 6.190 | 5.780 | 6.110 | 9,574 | -0.03(-0.49%) |
Jun 22, 2020 | 5.980 | 6.150 | 5.980 | 6.140 | 4,478 | +0.04(+0.66%) |
Jun 19, 2020 | 6.250 | 6.250 | 6.050 | 6.100 | 3,600 | -0.04(-0.73%) |
Jun 18, 2020 | 6.125 | 6.165 | 6.120 | 6.145 | 1,628 | -0.04(-0.57%) |
Jun 17, 2020 | 6.200 | 6.200 | 6.060 | 6.180 | 1,303 | -0.02(-0.32%) |
Jun 16, 2020 | 6.130 | 6.220 | 6.110 | 6.200 | 6,860 | +0.09(+1.47%) |
Jun 15, 2020 | 6.130 | 6.150 | 6.110 | 6.110 | 2,675 | -0.06(-0.97%) |
Jun 12, 2020 | 6.200 | 6.200 | 6.150 | 6.170 | 4,000 | +0.02(+0.33%) |
Jun 11, 2020 | 6.120 | 6.190 | 6.110 | 6.150 | 7,498 | -0.16(-2.54%) |
Jun 10, 2020 | 6.250 | 6.310 | 6.111 | 6.310 | 2,157 | -0.01(-0.08%) |
Jun 09, 2020 | 6.010 | 6.345 | 6.010 | 6.315 | 9,586 | +0.26(+4.21%) |
Jun 08, 2020 | 6.120 | 6.130 | 6.060 | 6.060 | 5,269 | -0.06(-0.98%) |
Jun 05, 2020 | 6.120 | 6.120 | 6.120 | 6.120 | 800 | -0.04(-0.65%) |
Jun 04, 2020 | 6.070 | 6.160 | 6.050 | 6.160 | 1,607 | +0.01(+0.16%) |
Jun 03, 2020 | 6.180 | 6.250 | 6.125 | 6.150 | 1,225 | -0.08(-1.36%) |
Jun 02, 2020 | 6.250 | 6.250 | 6.192 | 6.235 | 3,458 | +0.08(+1.38%) |
Jun 01, 2020 | 6.120 | 6.235 | 6.120 | 6.150 | 2,196 | +0.11(+1.76%) |
May 29, 2020 | 6.020 | 6.140 | 6.020 | 6.044 | 1,400 | -0.06(-0.92%) |
May 28, 2020 | 6.190 | 6.250 | 6.090 | 6.100 | 4,263 | -0.08(-1.28%) |
May 27, 2020 | 6.150 | 6.240 | 5.904 | 6.179 | 4,905 | -0.05(-0.74%) |
May 26, 2020 | 6.200 | 6.250 | 6.170 | 6.225 | 12,148 | +0.03(+0.57%) |
May 22, 2020 | 6.040 | 6.190 | 5.690 | 6.190 | 8,400 | +0.27(+4.56%) |
May 21, 2020 | 6.010 | 6.240 | 5.920 | 5.920 | 7,371 | -0.18(-2.95%) |
May 20, 2020 | 5.885 | 6.266 | 5.885 | 6.100 | 7,815 | +0.17(+2.95%) |
May 19, 2020 | 5.960 | 6.050 | 5.841 | 5.925 | 4,756 | +0.02(+0.42%) |
May 18, 2020 | 5.750 | 5.929 | 5.750 | 5.900 | 4,225 | +0.16(+2.74%) |
May 15, 2020 | 5.590 | 5.890 | 5.500 | 5.743 | 4,500 | +0.20(+3.66%) |
May 14, 2020 | 5.380 | 5.740 | 5.380 | 5.540 | 4,059 | +0.28(+5.32%) |
May 13, 2020 | 5.690 | 5.790 | 5.250 | 5.260 | 7,205 | -0.43(-7.56%) |
May 12, 2020 | 5.710 | 5.829 | 5.690 | 5.690 | 3,643 | -0.06(-1.04%) |
May 11, 2020 | 5.810 | 5.980 | 5.750 | 5.750 | 3,368 | -0.12(-2.05%) |
May 08, 2020 | 5.910 | 6.000 | 5.850 | 5.870 | 4,400 | +0.13(+2.18%) |
May 07, 2020 | 5.700 | 5.920 | 5.550 | 5.745 | 5,049 | -0.05(-0.95%) |
May 06, 2020 | 5.860 | 6.080 | 5.680 | 5.800 | 6,237 | -0.05(-0.85%) |
May 05, 2020 | 5.750 | 6.140 | 5.750 | 5.850 | 11,558 | +0.30(+5.50%) |
May 04, 2020 | 5.810 | 5.891 | 5.545 | 5.545 | 2,595 | -0.42(-7.12%) |
May 01, 2020 | 6.030 | 6.346 | 5.550 | 5.970 | 8,600 | -0.06(-0.92%) |
Apr 30, 2020 | 6.166 | 6.186 | 5.900 | 6.026 | 2,218 | +0.10(+1.61%) |
Apr 29, 2020 | 5.920 | 6.210 | 5.820 | 5.930 | 2,384 | +0.13(+2.24%) |
Apr 28, 2020 | 5.900 | 5.900 | 5.560 | 5.800 | 5,084 | -0.07(-1.19%) |
Apr 27, 2020 | 5.450 | 5.870 | 5.450 | 5.870 | 20,409 | +0.42(+7.63%) |
Apr 24, 2020 | 5.460 | 5.480 | 5.410 | 5.454 | 4,400 | -0.02(-0.29%) |
Apr 23, 2020 | 5.439 | 5.490 | 5.390 | 5.470 | 1,556 | +0.11(+2.05%) |
Apr 22, 2020 | 5.400 | 5.480 | 5.170 | 5.360 | 4,505 | -0.12(-2.19%) |
Apr 21, 2020 | 5.460 | 5.480 | 5.350 | 5.480 | 3,285 | +0.05(+0.87%) |
Apr 20, 2020 | 5.240 | 5.500 | 5.213 | 5.433 | 12,088 | +0.19(+3.67%) |
Apr 17, 2020 | 5.210 | 5.250 | 5.193 | 5.240 | 5,900 | +0.04(+0.78%) |
Apr 16, 2020 | 5.198 | 5.250 | 5.198 | 5.200 | 2,810 | -0.01(-0.19%) |
Apr 15, 2020 | 5.200 | 5.220 | 5.150 | 5.210 | 9,766 | +0.07(+1.36%) |
Apr 14, 2020 | 5.250 | 5.250 | 5.060 | 5.140 | 5,869 | +0.08(+1.68%) |
Apr 13, 2020 | 5.150 | 5.205 | 5.010 | 5.055 | 4,427 | -0.03(-0.49%) |
Apr 09, 2020 | 5.025 | 5.080 | 5.025 | 5.080 | 2,100 | +0.08(+1.62%) |
Apr 08, 2020 | 5.050 | 5.140 | 4.999 | 4.999 | 9,081 | +0.07(+1.40%) |
Apr 07, 2020 | 5.011 | 5.015 | 4.760 | 4.930 | 4,487 | +0.03(+0.61%) |
Apr 06, 2020 | 5.489 | 5.489 | 4.825 | 4.900 | 6,949 | -0.08(-1.61%) |
Apr 03, 2020 | 4.770 | 5.300 | 4.700 | 4.980 | 21,200 | +0.18(+3.75%) |
Apr 02, 2020 | 4.862 | 4.880 | 4.798 | 4.800 | 3,712 | +0.00(+0.00%) |