Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.808 | 5.817 | 5.808 | 5.817 | 961 | -0.10(-1.75%) |
Jun 29, 2020 | 6.090 | 6.090 | 5.799 | 5.921 | 26,976 | -0.03(-0.47%) |
Jun 26, 2020 | 6.062 | 6.071 | 5.949 | 5.949 | 7,448 | -0.16(-2.62%) |
Jun 25, 2020 | 6.043 | 6.109 | 5.982 | 6.109 | 5,804 | +0.15(+2.44%) |
Jun 24, 2020 | 6.099 | 6.109 | 5.963 | 5.963 | 4,301 | +0.14(+2.34%) |
Jun 23, 2020 | 5.648 | 6.005 | 5.648 | 5.827 | 3,720 | +0.18(+3.16%) |
Jun 22, 2020 | 5.648 | 5.648 | 5.648 | 5.648 | 957 | -0.23(-3.84%) |
Jun 19, 2020 | 5.874 | 5.874 | 5.639 | 5.874 | 7,128 | +0.05(+0.81%) |
Jun 18, 2020 | 5.564 | 5.874 | 5.498 | 5.827 | 9,767 | +0.33(+5.98%) |
Jun 17, 2020 | 5.827 | 5.865 | 5.498 | 5.498 | 1,847 | -0.33(-5.65%) |
Jun 16, 2020 | 5.827 | 5.827 | 5.827 | 5.827 | 184 | -0.05(-0.80%) |
Jun 15, 2020 | 5.442 | 5.874 | 5.442 | 5.874 | 12,442 | +0.08(+1.30%) |
Jun 12, 2020 | 5.846 | 6.109 | 5.385 | 5.799 | 14,789 | -0.36(-5.80%) |
Jun 11, 2020 | 6.156 | 6.156 | 5.667 | 6.156 | 792 | +0.17(+2.83%) |
Jun 10, 2020 | 6.137 | 6.137 | 5.987 | 5.987 | 1,464 | -0.18(-2.97%) |
Jun 09, 2020 | 6.109 | 6.170 | 5.771 | 6.170 | 755 | +0.31(+5.38%) |
Jun 08, 2020 | 5.926 | 5.926 | 5.855 | 5.855 | 715 | -0.35(-5.61%) |
Jun 05, 2020 | 6.034 | 6.325 | 5.949 | 6.203 | 19,471 | +0.17(+2.80%) |
Jun 04, 2020 | 5.733 | 6.034 | 5.705 | 6.034 | 1,889 | +0.11(+1.90%) |
Jun 03, 2020 | 5.959 | 6.052 | 5.780 | 5.921 | 42,815 | -0.05(-0.79%) |
Jun 02, 2020 | 5.968 | 5.968 | 5.940 | 5.968 | 459 | -0.01(-0.16%) |
Jun 01, 2020 | 5.630 | 5.977 | 5.630 | 5.977 | 6,551 | +0.42(+7.57%) |
May 29, 2020 | 5.547 | 5.557 | 5.547 | 5.557 | 1,489 | -0.09(-1.63%) |
May 28, 2020 | 5.630 | 5.648 | 5.630 | 5.648 | 1,084 | +0.01(+0.17%) |
May 27, 2020 | 5.639 | 5.968 | 5.639 | 5.639 | 3,687 | +0.00(+0.00%) |
May 26, 2020 | 5.583 | 5.844 | 5.583 | 5.639 | 1,482 | +0.22(+3.99%) |
May 22, 2020 | 5.404 | 5.451 | 5.404 | 5.423 | 1,596 | +0.00(+0.00%) |
May 21, 2020 | 5.301 | 5.639 | 5.235 | 5.423 | 12,213 | -0.03(-0.52%) |
May 20, 2020 | 5.545 | 5.545 | 5.417 | 5.451 | 2,548 | -0.11(-2.03%) |
May 19, 2020 | 5.639 | 5.639 | 5.564 | 5.564 | 1,926 | -0.09(-1.67%) |
May 18, 2020 | 5.644 | 6.015 | 5.517 | 5.658 | 5,192 | +0.01(+0.18%) |
May 15, 2020 | 6.109 | 6.109 | 5.564 | 5.648 | 6,703 | -0.07(-1.15%) |
May 14, 2020 | 5.714 | 5.714 | 5.714 | 168 | +0.00(+0.00%) | |
May 13, 2020 | 6.109 | 6.156 | 5.686 | 5.714 | 11,617 | -0.39(-6.46%) |
May 12, 2020 | 6.039 | 6.109 | 6.022 | 6.109 | 6,478 | -0.22(-3.42%) |
May 11, 2020 | 6.109 | 6.325 | 6.109 | 6.325 | 1,202 | +0.11(+1.82%) |
May 08, 2020 | 5.763 | 6.212 | 5.763 | 6.212 | 8,937 | +0.10(+1.69%) |
May 07, 2020 | 6.109 | 6.109 | 6.109 | 20 | +0.00(+0.00%) | |
May 06, 2020 | 6.109 | 6.109 | 6.062 | 6.109 | 3,920 | +0.02(+0.31%) |
May 05, 2020 | 6.109 | 6.109 | 5.709 | 6.090 | 27,502 | +0.08(+1.25%) |
May 04, 2020 | 5.968 | 6.109 | 5.376 | 6.015 | 18,176 | -0.05(-0.78%) |
May 01, 2020 | 6.090 | 6.146 | 5.942 | 6.062 | 16,385 | -0.03(-0.46%) |
Apr 30, 2020 | 5.977 | 6.090 | 5.977 | 6.090 | 4,577 | +0.17(+2.86%) |
Apr 29, 2020 | 5.968 | 6.015 | 5.812 | 5.921 | 31,001 | -0.09(-1.56%) |
Apr 28, 2020 | 5.921 | 6.015 | 5.921 | 6.015 | 11,413 | +0.00(+0.00%) |
Apr 27, 2020 | 6.015 | 6.015 | 5.839 | 6.015 | 3,893 | -0.09(-1.54%) |
Apr 24, 2020 | 5.701 | 6.109 | 5.701 | 6.109 | 1,596 | +0.09(+1.56%) |
Apr 23, 2020 | 6.015 | 6.015 | 5.816 | 6.015 | 5,915 | +0.05(+0.79%) |
Apr 22, 2020 | 6.090 | 6.099 | 5.968 | 5.968 | 4,355 | +0.05(+0.79%) |
Apr 21, 2020 | 5.846 | 6.278 | 5.667 | 5.921 | 13,547 | -0.04(-0.63%) |
Apr 20, 2020 | 5.959 | 6.109 | 5.959 | 5.959 | 4,718 | -0.43(-6.76%) |
Apr 17, 2020 | 6.203 | 6.391 | 5.722 | 6.391 | 6,703 | +0.43(+7.26%) |
Apr 16, 2020 | 6.212 | 6.297 | 5.959 | 5.959 | 17,505 | -0.06(-0.94%) |
Apr 15, 2020 | 6.015 | 6.297 | 5.658 | 6.015 | 4,472 | -0.08(-1.39%) |
Apr 14, 2020 | 6.109 | 6.203 | 5.930 | 6.099 | 4,835 | -0.20(-3.13%) |
Apr 13, 2020 | 6.062 | 6.297 | 5.827 | 6.297 | 8,247 | -0.19(-2.90%) |
Apr 09, 2020 | 5.940 | 6.485 | 5.677 | 6.485 | 4,894 | +0.25(+4.07%) |
Apr 08, 2020 | 6.344 | 6.344 | 6.071 | 6.231 | 12,638 | -0.10(-1.63%) |
Apr 07, 2020 | 6.485 | 6.485 | 5.977 | 6.334 | 4,746 | -0.10(-1.61%) |
Apr 06, 2020 | 5.912 | 6.485 | 5.752 | 6.438 | 4,109 | +0.69(+11.93%) |
Apr 03, 2020 | 5.418 | 6.034 | 5.418 | 5.752 | 15,960 | +0.43(+8.13%) |
Apr 02, 2020 | 5.319 | 5.319 | 5.319 | 5.319 | 327 | -0.02(-0.35%) |