Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.066 | 6.206 | 5.980 | 6.166 | 1,856,668 | +0.07(+1.09%) |
Jun 29, 2020 | 6.046 | 6.140 | 5.786 | 6.100 | 3,110,995 | +0.12(+2.01%) |
Jun 26, 2020 | 6.457 | 6.509 | 5.947 | 5.980 | 21,713,738 | -0.53(-8.13%) |
Jun 25, 2020 | 6.051 | 6.554 | 6.044 | 6.509 | 4,602,897 | +0.37(+5.99%) |
Jun 24, 2020 | 6.328 | 6.399 | 5.896 | 6.141 | 5,202,941 | -0.30(-4.61%) |
Jun 23, 2020 | 6.257 | 6.477 | 6.257 | 6.438 | 3,354,054 | +0.23(+3.75%) |
Jun 22, 2020 | 6.199 | 6.290 | 6.102 | 6.206 | 2,755,960 | -0.04(-0.62%) |
Jun 19, 2020 | 6.322 | 6.477 | 6.160 | 6.244 | 3,909,913 | +0.01(+0.10%) |
Jun 18, 2020 | 6.135 | 6.328 | 6.122 | 6.238 | 2,138,157 | -0.02(-0.31%) |
Jun 17, 2020 | 6.373 | 6.438 | 6.193 | 6.257 | 2,389,678 | -0.06(-0.92%) |
Jun 16, 2020 | 6.580 | 6.606 | 6.199 | 6.315 | 3,829,695 | +0.09(+1.45%) |
Jun 15, 2020 | 5.999 | 6.328 | 5.947 | 6.225 | 4,299,523 | -0.14(-2.23%) |
Jun 12, 2020 | 6.199 | 6.403 | 6.051 | 6.367 | 3,558,844 | +0.52(+8.95%) |
Jun 11, 2020 | 5.844 | 6.180 | 5.657 | 5.844 | 4,315,634 | -0.59(-9.14%) |
Jun 10, 2020 | 6.722 | 6.748 | 6.147 | 6.432 | 4,268,055 | -0.32(-4.69%) |
Jun 09, 2020 | 6.813 | 7.013 | 6.658 | 6.748 | 3,871,154 | -0.36(-5.00%) |
Jun 08, 2020 | 6.683 | 7.116 | 6.574 | 7.103 | 6,498,723 | +0.82(+13.05%) |
Jun 05, 2020 | 6.490 | 6.709 | 6.206 | 6.283 | 5,004,311 | +0.26(+4.29%) |
Jun 04, 2020 | 6.089 | 6.177 | 5.857 | 6.025 | 5,924,443 | +0.06(+0.97%) |
Jun 03, 2020 | 5.779 | 6.089 | 5.676 | 5.967 | 6,388,079 | +0.32(+5.60%) |
Jun 02, 2020 | 5.644 | 5.766 | 5.605 | 5.650 | 3,107,238 | +0.08(+1.51%) |
Jun 01, 2020 | 5.366 | 5.599 | 5.205 | 5.566 | 2,782,561 | +0.13(+2.38%) |
May 29, 2020 | 5.405 | 5.618 | 5.327 | 5.437 | 4,093,112 | -0.09(-1.64%) |
May 28, 2020 | 5.612 | 5.792 | 5.498 | 5.528 | 3,655,411 | +0.03(+0.59%) |
May 27, 2020 | 5.612 | 5.779 | 5.260 | 5.495 | 3,482,652 | +0.09(+1.67%) |
May 26, 2020 | 5.353 | 5.450 | 5.206 | 5.405 | 3,612,617 | +0.31(+6.08%) |
May 22, 2020 | 4.908 | 5.127 | 4.811 | 5.095 | 2,535,063 | +0.19(+3.82%) |
May 21, 2020 | 4.914 | 4.959 | 4.766 | 4.908 | 2,348,047 | -0.01(-0.13%) |
May 20, 2020 | 4.798 | 4.958 | 4.785 | 4.914 | 3,187,650 | +0.19(+3.96%) |
May 19, 2020 | 4.611 | 4.914 | 4.443 | 4.727 | 4,103,070 | +0.08(+1.67%) |
May 18, 2020 | 4.294 | 4.675 | 4.281 | 4.649 | 4,395,875 | +0.48(+11.46%) |
May 15, 2020 | 4.088 | 4.268 | 4.036 | 4.171 | 2,863,057 | +0.02(+0.47%) |
May 14, 2020 | 3.829 | 4.165 | 3.658 | 4.152 | 4,923,633 | +0.09(+2.23%) |
May 13, 2020 | 4.204 | 4.243 | 3.829 | 4.062 | 5,925,153 | -0.19(-4.41%) |
May 12, 2020 | 4.527 | 4.585 | 4.243 | 4.249 | 4,135,509 | -0.25(-5.60%) |
May 11, 2020 | 4.804 | 4.811 | 4.436 | 4.501 | 5,613,342 | -0.35(-7.19%) |
May 08, 2020 | 4.811 | 4.991 | 4.501 | 4.850 | 6,757,639 | +0.37(+8.21%) |
May 07, 2020 | 4.359 | 4.578 | 4.333 | 4.481 | 3,916,957 | +0.16(+3.74%) |
May 06, 2020 | 4.436 | 4.494 | 4.171 | 4.320 | 4,665,004 | -0.06(-1.33%) |
May 05, 2020 | 4.456 | 4.636 | 4.372 | 4.378 | 3,353,953 | +0.02(+0.44%) |
May 04, 2020 | 4.197 | 4.385 | 3.991 | 4.359 | 2,992,049 | +0.05(+1.05%) |
May 01, 2020 | 4.243 | 4.339 | 4.039 | 4.314 | 3,521,213 | -0.14(-3.05%) |
Apr 30, 2020 | 4.585 | 4.630 | 4.339 | 4.449 | 4,183,907 | -0.19(-4.04%) |
Apr 29, 2020 | 4.210 | 4.733 | 4.204 | 4.636 | 5,380,172 | +0.43(+10.29%) |
Apr 28, 2020 | 4.165 | 4.352 | 4.055 | 4.204 | 3,988,651 | +0.24(+6.03%) |
Apr 27, 2020 | 3.881 | 4.062 | 3.771 | 3.965 | 2,895,045 | +0.09(+2.33%) |
Apr 24, 2020 | 3.965 | 3.965 | 3.742 | 3.874 | 2,449,115 | -0.09(-2.28%) |
Apr 23, 2020 | 3.874 | 4.120 | 3.791 | 3.965 | 2,273,397 | +0.09(+2.33%) |
Apr 22, 2020 | 4.081 | 4.120 | 3.732 | 3.874 | 2,657,982 | -0.10(-2.44%) |
Apr 21, 2020 | 3.745 | 3.991 | 3.668 | 3.971 | 3,092,631 | +0.07(+1.82%) |
Apr 20, 2020 | 4.100 | 4.165 | 3.874 | 3.900 | 3,980,585 | -0.46(-10.65%) |
Apr 17, 2020 | 4.120 | 4.449 | 4.049 | 4.365 | 4,149,791 | +0.44(+11.18%) |
Apr 16, 2020 | 4.139 | 4.191 | 3.874 | 3.926 | 2,803,265 | -0.14(-3.34%) |
Apr 15, 2020 | 4.197 | 4.352 | 3.971 | 4.062 | 3,412,059 | -0.45(-10.01%) |
Apr 14, 2020 | 4.798 | 4.869 | 4.387 | 4.514 | 4,083,754 | -0.04(-0.85%) |
Apr 13, 2020 | 5.140 | 5.243 | 4.469 | 4.552 | 5,830,659 | -0.49(-9.73%) |
Apr 09, 2020 | 4.675 | 5.418 | 4.675 | 5.043 | 8,655,917 | +0.79(+18.69%) |
Apr 08, 2020 | 3.765 | 4.307 | 3.758 | 4.249 | 7,194,190 | +0.72(+20.51%) |
Apr 07, 2020 | 3.545 | 3.933 | 3.377 | 3.526 | 6,699,292 | +0.30(+9.42%) |
Apr 06, 2020 | 2.706 | 3.487 | 2.686 | 3.222 | 5,831,579 | +0.60(+22.91%) |
Apr 03, 2020 | 2.815 | 2.861 | 2.441 | 2.622 | 5,637,380 | -0.14(-5.14%) |
Apr 02, 2020 | 2.964 | 3.093 | 2.764 | 2.764 | 4,126,050 | -0.17(-5.93%) |