Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.140 | 5.460 | 5.140 | 5.300 | 105,661 | +0.14(+2.71%) |
Jun 29, 2020 | 5.310 | 5.324 | 5.120 | 5.160 | 89,850 | -0.18(-3.37%) |
Jun 26, 2020 | 5.340 | 5.360 | 5.250 | 5.340 | 51,800 | +0.00(+0.00%) |
Jun 25, 2020 | 5.320 | 5.380 | 5.260 | 5.340 | 41,771 | -0.01(-0.19%) |
Jun 24, 2020 | 5.530 | 5.600 | 5.350 | 5.350 | 98,514 | -0.25(-4.46%) |
Jun 23, 2020 | 5.450 | 5.650 | 5.440 | 5.600 | 92,320 | +0.20(+3.70%) |
Jun 22, 2020 | 5.520 | 5.520 | 5.270 | 5.400 | 98,823 | -0.05(-0.92%) |
Jun 19, 2020 | 5.150 | 5.510 | 5.150 | 5.450 | 149,200 | +0.31(+6.03%) |
Jun 18, 2020 | 5.200 | 5.210 | 5.110 | 5.140 | 44,231 | -0.11(-2.10%) |
Jun 17, 2020 | 5.190 | 5.340 | 5.180 | 5.250 | 41,023 | +0.06(+1.16%) |
Jun 16, 2020 | 5.170 | 5.340 | 5.140 | 5.190 | 54,370 | +0.07(+1.37%) |
Jun 15, 2020 | 5.200 | 5.200 | 4.960 | 5.120 | 112,661 | -0.13(-2.48%) |
Jun 12, 2020 | 5.200 | 5.340 | 5.050 | 5.250 | 107,100 | +0.23(+4.58%) |
Jun 11, 2020 | 5.350 | 5.400 | 4.840 | 5.020 | 243,890 | -0.40(-7.38%) |
Jun 10, 2020 | 5.690 | 5.690 | 5.310 | 5.420 | 74,930 | -0.15(-2.69%) |
Jun 09, 2020 | 5.630 | 5.680 | 5.400 | 5.570 | 77,119 | -0.08(-1.42%) |
Jun 08, 2020 | 5.620 | 5.720 | 5.550 | 5.650 | 97,999 | +0.10(+1.80%) |
Jun 05, 2020 | 5.430 | 5.600 | 5.390 | 5.550 | 183,200 | +0.19(+3.54%) |
Jun 04, 2020 | 5.310 | 5.450 | 5.310 | 5.360 | 96,301 | +0.05(+0.94%) |
Jun 03, 2020 | 5.250 | 5.390 | 5.200 | 5.310 | 166,936 | +0.09(+1.72%) |
Jun 02, 2020 | 5.330 | 5.403 | 5.100 | 5.220 | 74,914 | -0.07(-1.32%) |
Jun 01, 2020 | 5.150 | 5.300 | 5.010 | 5.290 | 82,773 | +0.12(+2.32%) |
May 29, 2020 | 5.240 | 5.240 | 5.050 | 5.170 | 197,000 | -0.06(-1.15%) |
May 28, 2020 | 5.520 | 5.530 | 5.200 | 5.230 | 174,735 | -0.28(-5.08%) |
May 27, 2020 | 5.500 | 5.640 | 5.400 | 5.510 | 82,977 | +0.04(+0.73%) |
May 26, 2020 | 5.600 | 5.785 | 5.470 | 5.470 | 142,605 | +0.02(+0.37%) |
May 22, 2020 | 5.580 | 5.580 | 5.410 | 5.450 | 87,500 | -0.13(-2.33%) |
May 21, 2020 | 5.650 | 5.710 | 5.510 | 5.580 | 114,789 | -0.10(-1.76%) |
May 20, 2020 | 5.860 | 5.890 | 5.610 | 5.680 | 230,799 | -0.09(-1.56%) |
May 19, 2020 | 5.980 | 6.050 | 5.700 | 5.770 | 245,175 | -0.19(-3.19%) |
May 18, 2020 | 5.910 | 6.010 | 5.715 | 5.960 | 180,733 | +0.24(+4.20%) |
May 15, 2020 | 5.860 | 5.990 | 5.640 | 5.720 | 258,600 | -0.20(-3.38%) |
May 14, 2020 | 6.010 | 6.155 | 5.620 | 5.920 | 134,946 | -0.18(-2.95%) |
May 13, 2020 | 6.140 | 6.220 | 6.030 | 6.100 | 135,016 | -0.03(-0.49%) |
May 12, 2020 | 6.150 | 6.220 | 6.010 | 6.130 | 65,023 | +0.04(+0.66%) |
May 11, 2020 | 5.960 | 6.140 | 5.900 | 6.090 | 69,506 | +0.12(+2.01%) |
May 08, 2020 | 5.950 | 6.080 | 5.910 | 5.970 | 105,700 | +0.03(+0.51%) |
May 07, 2020 | 5.960 | 6.000 | 5.910 | 5.940 | 28,107 | +0.09(+1.54%) |
May 06, 2020 | 5.890 | 6.060 | 5.850 | 5.850 | 120,321 | -0.04(-0.68%) |
May 05, 2020 | 5.850 | 6.020 | 5.850 | 5.890 | 33,304 | +0.08(+1.38%) |
May 04, 2020 | 5.760 | 5.980 | 5.700 | 5.810 | 91,347 | +0.04(+0.69%) |
May 01, 2020 | 5.900 | 6.038 | 5.720 | 5.770 | 111,800 | -0.27(-4.47%) |
Apr 30, 2020 | 5.930 | 6.050 | 5.899 | 6.040 | 50,064 | +0.10(+1.68%) |
Apr 29, 2020 | 5.750 | 6.040 | 5.720 | 5.940 | 100,594 | +0.25(+4.39%) |
Apr 28, 2020 | 5.800 | 5.850 | 5.670 | 5.690 | 92,933 | -0.11(-1.90%) |
Apr 27, 2020 | 5.850 | 5.890 | 5.760 | 5.800 | 63,191 | +0.04(+0.69%) |
Apr 24, 2020 | 5.800 | 5.850 | 5.660 | 5.760 | 67,600 | +0.05(+0.88%) |
Apr 23, 2020 | 5.700 | 5.917 | 5.700 | 5.710 | 75,499 | +0.03(+0.53%) |
Apr 22, 2020 | 5.420 | 5.720 | 5.420 | 5.680 | 114,511 | +0.38(+7.17%) |
Apr 21, 2020 | 5.590 | 5.790 | 5.200 | 5.300 | 378,139 | -0.34(-6.03%) |
Apr 20, 2020 | 5.690 | 5.840 | 5.550 | 5.640 | 131,475 | -0.14(-2.42%) |
Apr 17, 2020 | 5.650 | 5.850 | 5.580 | 5.780 | 82,700 | +0.30(+5.47%) |
Apr 16, 2020 | 5.380 | 5.540 | 5.340 | 5.480 | 111,048 | +0.10(+1.86%) |
Apr 15, 2020 | 5.410 | 5.490 | 5.220 | 5.380 | 56,409 | -0.06(-1.10%) |
Apr 14, 2020 | 5.260 | 5.570 | 5.260 | 5.440 | 102,557 | +0.18(+3.42%) |
Apr 13, 2020 | 5.570 | 5.598 | 5.000 | 5.260 | 222,559 | -0.34(-6.07%) |
Apr 09, 2020 | 5.250 | 5.700 | 5.220 | 5.600 | 417,000 | +0.40(+7.69%) |
Apr 08, 2020 | 5.040 | 5.340 | 5.030 | 5.200 | 291,622 | +0.22(+4.42%) |
Apr 07, 2020 | 4.900 | 5.110 | 4.900 | 4.980 | 478,254 | +0.12(+2.47%) |
Apr 06, 2020 | 4.800 | 4.960 | 4.710 | 4.860 | 231,645 | +0.19(+4.07%) |
Apr 03, 2020 | 4.660 | 4.730 | 4.600 | 4.670 | 154,800 | +0.04(+0.86%) |
Apr 02, 2020 | 4.550 | 4.740 | 4.540 | 4.630 | 204,646 | +0.16(+3.58%) |