Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.862 | 5.997 | 5.778 | 5.959 | 1,921,350 | +0.06(+1.09%) |
Jun 29, 2020 | 5.843 | 5.933 | 5.591 | 5.894 | 3,219,375 | +0.12(+2.01%) |
Jun 26, 2020 | 6.240 | 6.290 | 5.747 | 5.778 | 22,470,192 | -0.51(-8.14%) |
Jun 25, 2020 | 5.847 | 6.334 | 5.841 | 6.290 | 4,763,251 | +0.36(+5.99%) |
Jun 24, 2020 | 6.115 | 6.184 | 5.697 | 5.934 | 5,384,198 | -0.29(-4.61%) |
Jun 23, 2020 | 6.047 | 6.259 | 6.047 | 6.221 | 3,470,901 | +0.22(+3.75%) |
Jun 22, 2020 | 5.990 | 6.078 | 5.897 | 5.997 | 2,851,971 | -0.04(-0.62%) |
Jun 19, 2020 | 6.109 | 6.259 | 5.953 | 6.034 | 4,046,124 | +0.01(+0.10%) |
Jun 18, 2020 | 5.928 | 6.115 | 5.916 | 6.028 | 2,212,646 | -0.02(-0.31%) |
Jun 17, 2020 | 6.159 | 6.221 | 5.984 | 6.047 | 2,472,929 | -0.06(-0.92%) |
Jun 16, 2020 | 6.359 | 6.384 | 5.990 | 6.103 | 3,963,112 | +0.09(+1.45%) |
Jun 15, 2020 | 5.797 | 6.115 | 5.747 | 6.015 | 4,449,308 | -0.14(-2.23%) |
Jun 12, 2020 | 5.990 | 6.187 | 5.847 | 6.153 | 3,682,826 | +0.51(+8.95%) |
Jun 11, 2020 | 5.647 | 5.972 | 5.466 | 5.647 | 4,465,980 | -0.57(-9.14%) |
Jun 10, 2020 | 6.496 | 6.521 | 5.941 | 6.215 | 4,416,744 | -0.31(-4.69%) |
Jun 09, 2020 | 6.583 | 6.777 | 6.433 | 6.521 | 4,006,016 | -0.34(-5.00%) |
Jun 08, 2020 | 6.458 | 6.877 | 6.352 | 6.864 | 6,725,123 | +0.79(+13.05%) |
Jun 05, 2020 | 6.271 | 6.483 | 5.997 | 6.072 | 5,178,648 | +0.25(+4.29%) |
Jun 04, 2020 | 5.884 | 5.969 | 5.660 | 5.822 | 6,130,836 | +0.06(+0.97%) |
Jun 03, 2020 | 5.585 | 5.884 | 5.485 | 5.766 | 6,610,624 | +0.31(+5.60%) |
Jun 02, 2020 | 5.454 | 5.572 | 5.416 | 5.460 | 3,215,486 | +0.08(+1.51%) |
Jun 01, 2020 | 5.185 | 5.410 | 5.029 | 5.379 | 2,879,498 | +0.12(+2.38%) |
May 29, 2020 | 5.223 | 5.429 | 5.148 | 5.254 | 4,235,706 | -0.09(-1.64%) |
May 28, 2020 | 5.423 | 5.597 | 5.313 | 5.341 | 3,782,756 | +0.03(+0.59%) |
May 27, 2020 | 5.423 | 5.585 | 5.083 | 5.310 | 3,603,979 | +0.09(+1.67%) |
May 26, 2020 | 5.173 | 5.267 | 5.030 | 5.223 | 3,738,471 | +0.30(+6.08%) |
May 22, 2020 | 4.742 | 4.955 | 4.649 | 4.923 | 2,623,378 | +0.18(+3.82%) |
May 21, 2020 | 4.749 | 4.792 | 4.605 | 4.742 | 2,429,848 | -0.01(-0.13%) |
May 20, 2020 | 4.636 | 4.792 | 4.624 | 4.749 | 3,298,700 | +0.18(+3.96%) |
May 19, 2020 | 4.455 | 4.749 | 4.294 | 4.568 | 4,246,011 | +0.07(+1.67%) |
May 18, 2020 | 4.150 | 4.518 | 4.137 | 4.493 | 4,549,017 | +0.46(+11.46%) |
May 15, 2020 | 3.950 | 4.125 | 3.900 | 4.031 | 2,962,799 | +0.02(+0.47%) |
May 14, 2020 | 3.700 | 4.025 | 3.535 | 4.012 | 5,095,160 | +0.09(+2.23%) |
May 13, 2020 | 4.062 | 4.100 | 3.700 | 3.925 | 6,131,571 | -0.18(-4.41%) |
May 12, 2020 | 4.374 | 4.430 | 4.100 | 4.106 | 4,279,580 | -0.24(-5.60%) |
May 11, 2020 | 4.643 | 4.649 | 4.287 | 4.349 | 5,808,897 | -0.34(-7.19%) |
May 08, 2020 | 4.649 | 4.823 | 4.349 | 4.686 | 6,993,058 | +0.36(+8.21%) |
May 07, 2020 | 4.212 | 4.424 | 4.187 | 4.331 | 4,053,414 | +0.16(+3.74%) |
May 06, 2020 | 4.287 | 4.343 | 4.031 | 4.175 | 4,827,521 | -0.06(-1.33%) |
May 05, 2020 | 4.306 | 4.480 | 4.225 | 4.231 | 3,470,797 | +0.02(+0.44%) |
May 04, 2020 | 4.056 | 4.237 | 3.856 | 4.212 | 3,096,285 | +0.04(+1.05%) |
May 01, 2020 | 4.100 | 4.193 | 3.903 | 4.168 | 3,643,884 | -0.13(-3.05%) |
Apr 30, 2020 | 4.430 | 4.474 | 4.193 | 4.299 | 4,329,664 | -0.18(-4.04%) |
Apr 29, 2020 | 4.069 | 4.574 | 4.062 | 4.480 | 5,567,604 | +0.42(+10.29%) |
Apr 28, 2020 | 4.025 | 4.206 | 3.919 | 4.062 | 4,127,606 | +0.23(+6.03%) |
Apr 27, 2020 | 3.750 | 3.925 | 3.644 | 3.831 | 2,995,901 | +0.09(+2.33%) |
Apr 24, 2020 | 3.831 | 3.831 | 3.616 | 3.744 | 2,534,437 | -0.09(-2.28%) |
Apr 23, 2020 | 3.744 | 3.981 | 3.663 | 3.831 | 2,352,597 | +0.09(+2.33%) |
Apr 22, 2020 | 3.944 | 3.981 | 3.607 | 3.744 | 2,750,579 | -0.09(-2.44%) |
Apr 21, 2020 | 3.619 | 3.856 | 3.544 | 3.838 | 3,200,371 | +0.07(+1.82%) |
Apr 20, 2020 | 3.962 | 4.025 | 3.744 | 3.769 | 4,119,258 | -0.45(-10.65%) |
Apr 17, 2020 | 3.981 | 4.299 | 3.913 | 4.218 | 4,294,360 | +0.42(+11.18%) |
Apr 16, 2020 | 4.000 | 4.050 | 3.744 | 3.794 | 2,900,924 | -0.13(-3.34%) |
Apr 15, 2020 | 4.056 | 4.206 | 3.838 | 3.925 | 3,530,926 | -0.44(-10.01%) |
Apr 14, 2020 | 4.636 | 4.705 | 4.239 | 4.362 | 4,226,022 | -0.04(-0.85%) |
Apr 13, 2020 | 4.967 | 5.067 | 4.318 | 4.399 | 6,033,785 | -0.47(-9.73%) |
Apr 09, 2020 | 4.518 | 5.235 | 4.518 | 4.873 | 8,957,468 | +0.77(+18.69%) |
Apr 08, 2020 | 3.638 | 4.162 | 3.632 | 4.106 | 7,444,818 | +0.70(+20.51%) |
Apr 07, 2020 | 3.426 | 3.800 | 3.264 | 3.407 | 6,932,679 | +0.29(+9.42%) |
Apr 06, 2020 | 2.615 | 3.370 | 2.596 | 3.114 | 6,034,737 | +0.58(+22.91%) |
Apr 03, 2020 | 2.721 | 2.764 | 2.359 | 2.533 | 5,833,772 | -0.14(-5.14%) |
Apr 02, 2020 | 2.864 | 2.989 | 2.671 | 2.671 | 4,269,791 | -0.17(-5.93%) |