Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.889 | 6.024 | 5.804 | 5.986 | 1,912,694 | +0.06(+1.09%) |
Jun 29, 2020 | 5.869 | 5.960 | 5.617 | 5.921 | 3,204,871 | +0.12(+2.01%) |
Jun 26, 2020 | 6.268 | 6.318 | 5.773 | 5.804 | 22,368,960 | -0.51(-8.13%) |
Jun 25, 2020 | 5.873 | 6.362 | 5.867 | 6.318 | 4,741,792 | +0.36(+5.99%) |
Jun 24, 2020 | 6.143 | 6.212 | 5.723 | 5.961 | 5,359,942 | -0.29(-4.61%) |
Jun 23, 2020 | 6.074 | 6.287 | 6.074 | 6.249 | 3,455,264 | +0.23(+3.75%) |
Jun 22, 2020 | 6.018 | 6.105 | 5.924 | 6.024 | 2,839,123 | -0.04(-0.62%) |
Jun 19, 2020 | 6.137 | 6.287 | 5.980 | 6.061 | 4,027,896 | +0.01(+0.10%) |
Jun 18, 2020 | 5.955 | 6.143 | 5.942 | 6.055 | 2,202,677 | -0.02(-0.31%) |
Jun 17, 2020 | 6.187 | 6.249 | 6.011 | 6.074 | 2,461,788 | -0.06(-0.92%) |
Jun 16, 2020 | 6.387 | 6.412 | 6.018 | 6.130 | 3,945,258 | +0.09(+1.45%) |
Jun 15, 2020 | 5.823 | 6.143 | 5.773 | 6.043 | 4,429,263 | -0.14(-2.23%) |
Jun 12, 2020 | 6.018 | 6.215 | 5.874 | 6.181 | 3,666,234 | +0.51(+8.95%) |
Jun 11, 2020 | 5.673 | 5.999 | 5.491 | 5.673 | 4,445,861 | -0.57(-9.14%) |
Jun 10, 2020 | 6.525 | 6.550 | 5.967 | 6.243 | 4,396,846 | -0.31(-4.69%) |
Jun 09, 2020 | 6.613 | 6.807 | 6.463 | 6.550 | 3,987,968 | -0.34(-5.00%) |
Jun 08, 2020 | 6.488 | 6.908 | 6.381 | 6.895 | 6,694,825 | +0.80(+13.05%) |
Jun 05, 2020 | 6.300 | 6.513 | 6.024 | 6.099 | 5,155,318 | +0.25(+4.29%) |
Jun 04, 2020 | 5.911 | 5.996 | 5.685 | 5.848 | 6,103,215 | +0.06(+0.97%) |
Jun 03, 2020 | 5.610 | 5.911 | 5.510 | 5.792 | 6,580,842 | +0.31(+5.60%) |
Jun 02, 2020 | 5.478 | 5.598 | 5.441 | 5.485 | 3,201,000 | +0.08(+1.51%) |
Jun 01, 2020 | 5.209 | 5.435 | 5.052 | 5.403 | 2,866,526 | +0.13(+2.38%) |
May 29, 2020 | 5.247 | 5.453 | 5.171 | 5.278 | 4,216,624 | -0.09(-1.64%) |
May 28, 2020 | 5.447 | 5.622 | 5.337 | 5.366 | 3,765,714 | +0.03(+0.59%) |
May 27, 2020 | 5.447 | 5.610 | 5.106 | 5.334 | 3,587,742 | +0.09(+1.67%) |
May 26, 2020 | 5.196 | 5.290 | 5.053 | 5.247 | 3,721,629 | +0.30(+6.08%) |
May 22, 2020 | 4.764 | 4.977 | 4.670 | 4.946 | 2,611,560 | +0.18(+3.82%) |
May 21, 2020 | 4.770 | 4.814 | 4.626 | 4.764 | 2,418,901 | -0.01(-0.13%) |
May 20, 2020 | 4.657 | 4.813 | 4.645 | 4.770 | 3,283,839 | +0.18(+3.96%) |
May 19, 2020 | 4.476 | 4.770 | 4.313 | 4.588 | 4,226,882 | +0.08(+1.67%) |
May 18, 2020 | 4.168 | 4.538 | 4.156 | 4.513 | 4,528,523 | +0.46(+11.46%) |
May 15, 2020 | 3.968 | 4.143 | 3.918 | 4.049 | 2,949,451 | +0.02(+0.47%) |
May 14, 2020 | 3.717 | 4.043 | 3.551 | 4.031 | 5,072,206 | +0.09(+2.23%) |
May 13, 2020 | 4.081 | 4.118 | 3.717 | 3.943 | 6,103,948 | -0.18(-4.41%) |
May 12, 2020 | 4.394 | 4.450 | 4.118 | 4.125 | 4,260,299 | -0.24(-5.60%) |
May 11, 2020 | 4.664 | 4.670 | 4.306 | 4.369 | 5,782,727 | -0.34(-7.19%) |
May 08, 2020 | 4.670 | 4.845 | 4.369 | 4.707 | 6,961,554 | +0.36(+8.21%) |
May 07, 2020 | 4.231 | 4.444 | 4.206 | 4.350 | 4,035,153 | +0.16(+3.74%) |
May 06, 2020 | 4.306 | 4.363 | 4.049 | 4.193 | 4,805,773 | -0.06(-1.33%) |
May 05, 2020 | 4.325 | 4.501 | 4.244 | 4.250 | 3,455,160 | +0.02(+0.44%) |
May 04, 2020 | 4.074 | 4.256 | 3.874 | 4.231 | 3,082,336 | +0.04(+1.05%) |
May 01, 2020 | 4.118 | 4.212 | 3.921 | 4.187 | 3,627,467 | -0.13(-3.05%) |
Apr 30, 2020 | 4.450 | 4.494 | 4.212 | 4.319 | 4,310,158 | -0.18(-4.04%) |
Apr 29, 2020 | 4.087 | 4.595 | 4.081 | 4.501 | 5,542,521 | +0.42(+10.29%) |
Apr 28, 2020 | 4.043 | 4.225 | 3.936 | 4.081 | 4,109,011 | +0.23(+6.03%) |
Apr 27, 2020 | 3.767 | 3.943 | 3.661 | 3.849 | 2,982,404 | +0.09(+2.33%) |
Apr 24, 2020 | 3.849 | 3.849 | 3.632 | 3.761 | 2,523,019 | -0.09(-2.28%) |
Apr 23, 2020 | 3.761 | 3.999 | 3.679 | 3.849 | 2,341,998 | +0.09(+2.33%) |
Apr 22, 2020 | 3.962 | 3.999 | 3.623 | 3.761 | 2,738,187 | -0.09(-2.44%) |
Apr 21, 2020 | 3.636 | 3.874 | 3.560 | 3.855 | 3,185,953 | +0.07(+1.82%) |
Apr 20, 2020 | 3.980 | 4.043 | 3.761 | 3.786 | 4,100,701 | -0.45(-10.65%) |
Apr 17, 2020 | 3.999 | 4.319 | 3.930 | 4.237 | 4,275,013 | +0.43(+11.18%) |
Apr 16, 2020 | 4.018 | 4.068 | 3.761 | 3.811 | 2,887,855 | -0.13(-3.34%) |
Apr 15, 2020 | 4.074 | 4.225 | 3.855 | 3.943 | 3,515,019 | -0.44(-10.01%) |
Apr 14, 2020 | 4.657 | 4.726 | 4.258 | 4.382 | 4,206,983 | -0.04(-0.85%) |
Apr 13, 2020 | 4.990 | 5.090 | 4.338 | 4.419 | 6,006,602 | -0.48(-9.73%) |
Apr 09, 2020 | 4.538 | 5.259 | 4.538 | 4.896 | 8,917,113 | +0.77(+18.69%) |
Apr 08, 2020 | 3.654 | 4.181 | 3.648 | 4.125 | 7,411,278 | +0.70(+20.51%) |
Apr 07, 2020 | 3.441 | 3.817 | 3.278 | 3.422 | 6,901,446 | +0.29(+9.42%) |
Apr 06, 2020 | 2.626 | 3.385 | 2.608 | 3.128 | 6,007,550 | +0.58(+22.91%) |
Apr 03, 2020 | 2.733 | 2.777 | 2.369 | 2.545 | 5,807,490 | -0.14(-5.14%) |
Apr 02, 2020 | 2.877 | 3.003 | 2.683 | 2.683 | 4,250,555 | -0.17(-5.93%) |