Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.805 | 5.955 | 5.692 | 5.930 | 944,974 | +0.14(+2.45%) |
Jun 29, 2020 | 5.596 | 5.788 | 5.521 | 5.788 | 561,291 | +0.29(+5.32%) |
Jun 26, 2020 | 5.337 | 5.521 | 5.237 | 5.496 | 1,483,064 | +0.14(+2.65%) |
Jun 25, 2020 | 5.195 | 5.375 | 5.078 | 5.354 | 1,022,077 | +0.11(+2.07%) |
Jun 24, 2020 | 5.429 | 5.429 | 5.203 | 5.245 | 1,053,181 | -0.29(-5.28%) |
Jun 23, 2020 | 5.371 | 5.596 | 5.287 | 5.538 | 762,270 | +0.26(+4.91%) |
Jun 22, 2020 | 5.304 | 5.337 | 5.153 | 5.279 | 785,224 | -0.12(-2.17%) |
Jun 19, 2020 | 5.588 | 5.671 | 5.371 | 5.396 | 1,148,306 | -0.12(-2.12%) |
Jun 18, 2020 | 5.546 | 5.696 | 5.479 | 5.513 | 368,421 | -0.13(-2.37%) |
Jun 17, 2020 | 5.796 | 5.813 | 5.604 | 5.646 | 442,210 | -0.15(-2.59%) |
Jun 16, 2020 | 5.888 | 5.897 | 5.621 | 5.796 | 690,208 | +0.22(+3.89%) |
Jun 15, 2020 | 5.220 | 5.667 | 5.212 | 5.579 | 399,678 | +0.10(+1.83%) |
Jun 12, 2020 | 5.780 | 5.913 | 5.320 | 5.479 | 640,661 | -0.03(-0.61%) |
Jun 11, 2020 | 5.437 | 5.554 | 5.312 | 5.513 | 1,047,585 | -0.25(-4.35%) |
Jun 10, 2020 | 6.055 | 6.055 | 5.746 | 5.763 | 495,662 | -0.33(-5.48%) |
Jun 09, 2020 | 6.189 | 6.197 | 5.905 | 6.097 | 632,710 | -0.23(-3.69%) |
Jun 08, 2020 | 6.097 | 6.377 | 6.097 | 6.331 | 757,669 | +0.34(+5.72%) |
Jun 05, 2020 | 5.805 | 6.160 | 5.805 | 5.989 | 955,665 | +0.25(+4.37%) |
Jun 04, 2020 | 5.688 | 5.805 | 5.554 | 5.738 | 562,236 | -0.02(-0.29%) |
Jun 03, 2020 | 5.513 | 5.830 | 5.396 | 5.755 | 508,143 | +0.38(+6.99%) |
Jun 02, 2020 | 5.304 | 5.462 | 5.254 | 5.379 | 476,582 | +0.21(+4.04%) |
Jun 01, 2020 | 5.212 | 5.320 | 5.087 | 5.170 | 688,054 | +0.00(+0.00%) |
May 29, 2020 | 5.195 | 5.304 | 5.087 | 5.170 | 637,788 | -0.13(-2.37%) |
May 28, 2020 | 5.671 | 5.671 | 5.245 | 5.295 | 600,870 | -0.24(-4.37%) |
May 27, 2020 | 5.262 | 5.596 | 5.262 | 5.538 | 1,608,517 | +0.45(+8.87%) |
May 26, 2020 | 5.270 | 5.295 | 5.078 | 5.087 | 864,838 | +0.04(+0.74%) |
May 22, 2020 | 4.999 | 5.057 | 4.851 | 5.049 | 544,446 | +0.12(+2.34%) |
May 21, 2020 | 4.966 | 5.057 | 4.908 | 4.933 | 575,804 | -0.07(-1.32%) |
May 20, 2020 | 5.008 | 5.127 | 4.908 | 4.999 | 597,506 | +0.12(+2.37%) |
May 19, 2020 | 5.090 | 5.177 | 4.884 | 4.884 | 559,712 | -0.22(-4.37%) |
May 18, 2020 | 4.867 | 5.115 | 4.867 | 5.107 | 695,142 | +0.48(+10.36%) |
May 15, 2020 | 4.603 | 4.677 | 4.471 | 4.628 | 582,565 | +0.03(+0.72%) |
May 14, 2020 | 4.421 | 4.685 | 4.318 | 4.594 | 736,884 | +0.08(+1.83%) |
May 13, 2020 | 4.661 | 4.710 | 4.446 | 4.512 | 982,493 | -0.25(-5.21%) |
May 12, 2020 | 4.975 | 5.049 | 4.760 | 4.760 | 860,454 | -0.23(-4.64%) |
May 11, 2020 | 5.198 | 5.264 | 4.867 | 4.991 | 1,042,640 | -0.28(-5.33%) |
May 08, 2020 | 5.099 | 5.338 | 4.991 | 5.272 | 1,247,179 | +0.30(+5.98%) |
May 07, 2020 | 4.983 | 5.140 | 4.842 | 4.975 | 907,067 | +0.09(+1.86%) |
May 06, 2020 | 5.107 | 5.239 | 4.847 | 4.884 | 969,656 | -0.32(-6.19%) |
May 05, 2020 | 5.165 | 5.396 | 4.813 | 5.206 | 1,713,512 | -0.31(-5.55%) |
May 04, 2020 | 5.784 | 5.834 | 5.437 | 5.512 | 876,886 | -0.36(-6.19%) |
May 01, 2020 | 5.917 | 5.925 | 5.698 | 5.875 | 1,013,863 | -0.24(-3.92%) |
Apr 30, 2020 | 5.991 | 6.181 | 5.809 | 6.115 | 769,911 | -0.04(-0.67%) |
Apr 29, 2020 | 6.032 | 6.297 | 5.999 | 6.156 | 2,290,272 | +0.30(+5.08%) |
Apr 28, 2020 | 5.561 | 5.925 | 5.537 | 5.859 | 679,579 | +0.46(+8.58%) |
Apr 27, 2020 | 4.958 | 5.479 | 4.900 | 5.396 | 893,102 | +0.54(+11.05%) |
Apr 24, 2020 | 4.710 | 4.950 | 4.644 | 4.859 | 646,945 | +0.15(+3.16%) |
Apr 23, 2020 | 4.520 | 4.764 | 4.520 | 4.710 | 458,534 | +0.20(+4.40%) |
Apr 22, 2020 | 4.586 | 4.619 | 4.429 | 4.512 | 668,251 | -0.02(-0.37%) |
Apr 21, 2020 | 4.437 | 4.579 | 4.380 | 4.528 | 613,162 | -0.08(-1.79%) |
Apr 20, 2020 | 4.594 | 4.734 | 4.512 | 4.611 | 703,583 | -0.11(-2.28%) |
Apr 17, 2020 | 4.694 | 4.834 | 4.603 | 4.718 | 1,012,410 | +0.21(+4.77%) |
Apr 16, 2020 | 4.388 | 4.578 | 4.342 | 4.504 | 669,074 | +0.04(+0.93%) |
Apr 15, 2020 | 4.735 | 4.818 | 4.429 | 4.462 | 708,602 | -0.49(-9.85%) |
Apr 14, 2020 | 5.099 | 5.214 | 4.743 | 4.950 | 1,230,534 | -0.07(-1.48%) |
Apr 13, 2020 | 5.041 | 5.090 | 4.818 | 5.024 | 853,557 | -0.02(-0.49%) |
Apr 09, 2020 | 4.892 | 5.148 | 4.892 | 5.049 | 1,062,148 | +0.25(+5.16%) |
Apr 08, 2020 | 4.388 | 4.822 | 4.388 | 4.801 | 850,960 | +0.46(+10.67%) |
Apr 07, 2020 | 4.173 | 4.429 | 4.082 | 4.338 | 1,611,339 | +0.31(+7.58%) |
Apr 06, 2020 | 3.958 | 4.074 | 3.884 | 4.033 | 1,098,260 | +0.21(+5.40%) |
Apr 03, 2020 | 3.925 | 3.983 | 3.694 | 3.826 | 910,637 | -0.14(-3.54%) |
Apr 02, 2020 | 3.842 | 4.090 | 3.727 | 3.966 | 1,103,648 | +0.09(+2.35%) |