Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.007 | 6.156 | 6.007 | 6.111 | 708,977 | +0.08(+1.35%) |
Jun 29, 2020 | 6.037 | 6.037 | 5.974 | 6.029 | 299,959 | +0.04(+0.62%) |
Jun 26, 2020 | 6.037 | 6.052 | 5.970 | 5.992 | 413,047 | -0.04(-0.74%) |
Jun 25, 2020 | 6.111 | 6.126 | 6.029 | 6.037 | 568,744 | -0.08(-1.33%) |
Jun 24, 2020 | 6.193 | 6.204 | 6.074 | 6.118 | 421,775 | -0.10(-1.67%) |
Jun 23, 2020 | 6.237 | 6.267 | 6.185 | 6.222 | 855,961 | -0.01(-0.24%) |
Jun 22, 2020 | 6.178 | 6.282 | 6.178 | 6.237 | 277,402 | +0.02(+0.36%) |
Jun 19, 2020 | 6.252 | 6.267 | 6.208 | 6.215 | 147,199 | +0.01(+0.12%) |
Jun 18, 2020 | 6.163 | 6.260 | 6.163 | 6.208 | 228,538 | -0.01(-0.24%) |
Jun 17, 2020 | 6.297 | 6.297 | 6.222 | 6.222 | 170,721 | -0.07(-1.06%) |
Jun 16, 2020 | 6.237 | 6.297 | 6.159 | 6.289 | 371,929 | +0.19(+3.04%) |
Jun 15, 2020 | 6.029 | 6.185 | 6.007 | 6.104 | 433,147 | -0.04(-0.72%) |
Jun 12, 2020 | 6.215 | 6.237 | 6.059 | 6.148 | 491,966 | +0.08(+1.38%) |
Jun 11, 2020 | 6.300 | 6.300 | 6.049 | 6.064 | 724,651 | -0.37(-5.73%) |
Jun 10, 2020 | 6.500 | 6.500 | 6.389 | 6.433 | 191,729 | -0.05(-0.80%) |
Jun 09, 2020 | 6.455 | 6.507 | 6.418 | 6.485 | 281,366 | +0.00(+0.00%) |
Jun 08, 2020 | 6.448 | 6.529 | 6.448 | 6.485 | 353,508 | +0.04(+0.57%) |
Jun 05, 2020 | 6.485 | 6.529 | 6.426 | 6.448 | 486,619 | +0.04(+0.58%) |
Jun 04, 2020 | 6.404 | 6.433 | 6.381 | 6.411 | 498,554 | -0.03(-0.46%) |
Jun 03, 2020 | 6.367 | 6.463 | 6.345 | 6.440 | 790,433 | +0.12(+1.87%) |
Jun 02, 2020 | 6.330 | 6.352 | 6.263 | 6.322 | 418,319 | +0.01(+0.23%) |
Jun 01, 2020 | 6.293 | 6.308 | 6.234 | 6.308 | 382,088 | +0.07(+1.18%) |
May 29, 2020 | 6.153 | 6.241 | 6.153 | 6.234 | 486,619 | +0.07(+1.20%) |
May 28, 2020 | 6.086 | 6.160 | 6.079 | 6.160 | 514,118 | +0.11(+1.83%) |
May 27, 2020 | 6.005 | 6.064 | 5.976 | 6.049 | 439,607 | +0.07(+1.11%) |
May 26, 2020 | 5.976 | 6.017 | 5.954 | 5.983 | 306,856 | +0.06(+1.00%) |
May 22, 2020 | 5.887 | 5.931 | 5.836 | 5.924 | 309,322 | +0.06(+1.01%) |
May 21, 2020 | 5.740 | 5.895 | 5.728 | 5.865 | 382,020 | +0.11(+1.92%) |
May 20, 2020 | 5.791 | 5.828 | 5.725 | 5.754 | 198,344 | +0.00(+0.00%) |
May 19, 2020 | 5.725 | 5.769 | 5.695 | 5.754 | 371,048 | -0.01(-0.26%) |
May 18, 2020 | 5.658 | 5.769 | 5.611 | 5.769 | 538,610 | +0.24(+4.27%) |
May 15, 2020 | 5.400 | 5.573 | 5.400 | 5.533 | 626,370 | +0.06(+1.08%) |
May 14, 2020 | 5.540 | 5.570 | 5.349 | 5.474 | 821,189 | -0.12(-2.07%) |
May 13, 2020 | 5.766 | 5.780 | 5.561 | 5.590 | 639,869 | -0.18(-3.05%) |
May 12, 2020 | 5.824 | 5.824 | 5.747 | 5.766 | 348,563 | -0.03(-0.51%) |
May 11, 2020 | 5.817 | 5.839 | 5.788 | 5.795 | 330,510 | -0.05(-0.88%) |
May 08, 2020 | 5.861 | 5.876 | 5.817 | 5.846 | 471,050 | -0.04(-0.62%) |
May 07, 2020 | 5.934 | 5.942 | 5.868 | 5.883 | 215,352 | +0.00(+0.00%) |
May 06, 2020 | 5.920 | 5.949 | 5.876 | 5.883 | 327,204 | -0.02(-0.37%) |
May 05, 2020 | 5.890 | 5.920 | 5.832 | 5.905 | 339,900 | +0.06(+1.00%) |
May 04, 2020 | 5.854 | 5.876 | 5.744 | 5.846 | 294,994 | -0.04(-0.62%) |
May 01, 2020 | 5.942 | 5.953 | 5.810 | 5.883 | 412,629 | -0.10(-1.71%) |
Apr 30, 2020 | 5.942 | 5.985 | 5.861 | 5.985 | 400,758 | -0.02(-0.37%) |
Apr 29, 2020 | 5.817 | 6.015 | 5.794 | 6.007 | 665,472 | +0.30(+5.26%) |
Apr 28, 2020 | 5.788 | 5.817 | 5.707 | 5.707 | 348,518 | -0.04(-0.76%) |
Apr 27, 2020 | 5.773 | 5.839 | 5.744 | 5.751 | 392,541 | -0.01(-0.13%) |
Apr 24, 2020 | 5.619 | 5.758 | 5.546 | 5.758 | 487,976 | +0.19(+3.42%) |
Apr 23, 2020 | 5.663 | 5.703 | 5.568 | 5.568 | 306,343 | -0.08(-1.43%) |
Apr 22, 2020 | 5.583 | 5.678 | 5.575 | 5.648 | 396,740 | +0.10(+1.85%) |
Apr 21, 2020 | 5.539 | 5.619 | 5.531 | 5.546 | 516,911 | -0.12(-2.07%) |
Apr 20, 2020 | 5.627 | 5.722 | 5.627 | 5.663 | 468,241 | -0.03(-0.51%) |
Apr 17, 2020 | 5.766 | 5.766 | 5.583 | 5.692 | 573,423 | +0.12(+2.10%) |
Apr 16, 2020 | 5.597 | 5.670 | 5.495 | 5.575 | 819,166 | -0.04(-0.65%) |
Apr 15, 2020 | 5.597 | 5.663 | 5.480 | 5.612 | 645,202 | -0.05(-0.91%) |
Apr 14, 2020 | 5.583 | 5.736 | 5.575 | 5.663 | 607,545 | +0.18(+3.25%) |
Apr 13, 2020 | 5.754 | 5.754 | 5.361 | 5.485 | 1,456,077 | -0.33(-5.75%) |
Apr 09, 2020 | 5.674 | 5.929 | 5.667 | 5.820 | 1,098,192 | +0.32(+5.82%) |
Apr 08, 2020 | 5.260 | 5.638 | 5.180 | 5.500 | 960,517 | +0.27(+5.15%) |
Apr 07, 2020 | 5.318 | 5.340 | 5.141 | 5.231 | 1,052,282 | +0.21(+4.20%) |
Apr 06, 2020 | 4.896 | 5.070 | 4.845 | 5.020 | 1,321,593 | +0.27(+5.67%) |
Apr 03, 2020 | 4.947 | 4.950 | 4.638 | 4.750 | 1,091,869 | -0.22(-4.39%) |
Apr 02, 2020 | 4.765 | 4.998 | 4.736 | 4.969 | 786,074 | +0.15(+3.02%) |