Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.896 | 4.987 | 4.847 | 4.980 | 20,891,416 | +0.07(+1.42%) |
Jun 29, 2020 | 4.917 | 5.001 | 4.826 | 4.910 | 29,848,176 | -0.03(-0.57%) |
Jun 26, 2020 | 5.134 | 5.176 | 4.931 | 4.938 | 33,722,780 | -0.24(-4.72%) |
Jun 25, 2020 | 5.127 | 5.379 | 5.106 | 5.183 | 23,121,964 | -0.05(-0.94%) |
Jun 24, 2020 | 5.407 | 5.435 | 5.043 | 5.232 | 36,624,088 | -0.28(-5.08%) |
Jun 23, 2020 | 5.595 | 5.700 | 5.469 | 5.511 | 22,215,174 | -0.03(-0.63%) |
Jun 22, 2020 | 5.567 | 5.602 | 5.463 | 5.546 | 43,537,168 | -0.03(-0.50%) |
Jun 19, 2020 | 5.770 | 5.770 | 5.553 | 5.574 | 27,736,134 | -0.06(-1.12%) |
Jun 18, 2020 | 5.595 | 5.735 | 5.567 | 5.637 | 23,392,724 | -0.02(-0.37%) |
Jun 17, 2020 | 5.735 | 5.812 | 5.623 | 5.658 | 36,841,292 | -0.11(-1.94%) |
Jun 16, 2020 | 5.952 | 5.980 | 5.609 | 5.770 | 57,054,852 | +0.08(+1.35%) |
Jun 15, 2020 | 5.197 | 5.826 | 5.134 | 5.693 | 60,523,228 | +0.26(+4.76%) |
Jun 12, 2020 | 5.735 | 5.795 | 5.372 | 5.435 | 43,935,764 | -0.04(-0.77%) |
Jun 11, 2020 | 5.630 | 5.802 | 5.295 | 5.476 | 68,161,128 | -0.66(-10.72%) |
Jun 10, 2020 | 6.260 | 6.274 | 5.966 | 6.134 | 51,761,084 | -0.13(-2.01%) |
Jun 09, 2020 | 6.505 | 6.512 | 6.141 | 6.260 | 45,041,652 | -0.27(-4.18%) |
Jun 08, 2020 | 6.589 | 6.679 | 6.470 | 6.533 | 42,012,236 | +0.13(+1.96%) |
Jun 05, 2020 | 6.589 | 6.619 | 6.330 | 6.407 | 42,869,884 | +0.24(+3.85%) |
Jun 04, 2020 | 5.945 | 6.225 | 5.931 | 6.169 | 31,450,528 | +0.20(+3.40%) |
Jun 03, 2020 | 5.840 | 6.008 | 5.840 | 5.966 | 31,285,938 | +0.15(+2.65%) |
Jun 02, 2020 | 5.833 | 5.840 | 5.686 | 5.812 | 25,431,690 | +0.07(+1.22%) |
Jun 01, 2020 | 5.728 | 5.826 | 5.651 | 5.742 | 20,499,610 | +0.03(+0.61%) |
May 29, 2020 | 5.728 | 5.804 | 5.602 | 5.707 | 28,024,656 | -0.08(-1.33%) |
May 28, 2020 | 5.812 | 5.931 | 5.693 | 5.784 | 26,319,406 | +0.01(+0.12%) |
May 27, 2020 | 5.959 | 6.001 | 5.693 | 5.777 | 36,366,052 | -0.11(-1.90%) |
May 26, 2020 | 5.938 | 5.966 | 5.826 | 5.889 | 36,767,376 | +0.15(+2.68%) |
May 22, 2020 | 5.630 | 5.735 | 5.595 | 5.735 | 18,531,552 | +0.01(+0.24%) |
May 21, 2020 | 5.882 | 5.903 | 5.616 | 5.721 | 45,851,896 | -0.08(-1.33%) |
May 20, 2020 | 5.630 | 5.889 | 5.609 | 5.798 | 50,754,856 | +0.24(+4.28%) |
May 19, 2020 | 5.602 | 5.623 | 5.379 | 5.560 | 38,379,820 | +0.10(+1.79%) |
May 18, 2020 | 5.316 | 5.588 | 5.267 | 5.463 | 55,231,856 | +0.43(+8.47%) |
May 15, 2020 | 4.861 | 5.106 | 4.830 | 5.036 | 60,900,452 | +0.19(+3.90%) |
May 14, 2020 | 4.686 | 5.022 | 4.623 | 4.847 | 40,440,440 | -0.01(-0.14%) |
May 13, 2020 | 5.253 | 5.281 | 4.763 | 4.854 | 63,016,528 | -0.40(-7.59%) |
May 12, 2020 | 5.428 | 5.581 | 5.253 | 5.253 | 53,208,000 | -0.13(-2.34%) |
May 11, 2020 | 5.288 | 5.400 | 5.197 | 5.379 | 34,772,208 | +0.03(+0.65%) |
May 08, 2020 | 5.295 | 5.442 | 5.204 | 5.344 | 55,334,584 | +0.10(+2.00%) |
May 07, 2020 | 5.421 | 5.483 | 5.218 | 5.239 | 33,967,608 | -0.06(-1.19%) |
May 06, 2020 | 5.532 | 5.588 | 5.218 | 5.302 | 42,821,972 | -0.23(-4.23%) |
May 05, 2020 | 5.650 | 5.738 | 5.408 | 5.536 | 55,198,796 | +0.09(+1.61%) |
May 04, 2020 | 5.219 | 5.469 | 5.139 | 5.448 | 42,776,204 | +0.19(+3.59%) |
May 01, 2020 | 5.543 | 5.543 | 5.253 | 5.260 | 55,384,232 | -0.40(-7.02%) |
Apr 30, 2020 | 5.590 | 6.075 | 5.455 | 5.657 | 96,048,368 | +0.18(+3.19%) |
Apr 29, 2020 | 5.031 | 5.556 | 4.937 | 5.482 | 62,317,672 | +0.60(+12.28%) |
Apr 28, 2020 | 4.984 | 5.044 | 4.788 | 4.883 | 36,627,560 | +0.01(+0.28%) |
Apr 27, 2020 | 4.849 | 4.883 | 4.660 | 4.869 | 41,744,356 | +0.03(+0.56%) |
Apr 24, 2020 | 4.903 | 5.044 | 4.728 | 4.842 | 63,601,656 | +0.09(+1.99%) |
Apr 23, 2020 | 4.546 | 4.782 | 4.465 | 4.748 | 54,059,688 | +0.38(+8.80%) |
Apr 22, 2020 | 4.243 | 4.425 | 4.122 | 4.364 | 40,377,948 | +0.23(+5.54%) |
Apr 21, 2020 | 3.987 | 4.169 | 3.920 | 4.135 | 43,645,360 | +0.04(+0.99%) |
Apr 20, 2020 | 3.906 | 4.344 | 3.846 | 4.095 | 60,806,448 | -0.05(-1.30%) |
Apr 17, 2020 | 3.879 | 4.149 | 3.866 | 4.149 | 65,911,480 | +0.32(+8.26%) |
Apr 16, 2020 | 3.960 | 3.994 | 3.805 | 3.832 | 29,227,454 | -0.13(-3.40%) |
Apr 15, 2020 | 3.973 | 4.007 | 3.744 | 3.967 | 70,906,160 | -0.17(-4.07%) |
Apr 14, 2020 | 4.081 | 4.216 | 4.041 | 4.135 | 50,973,984 | +0.12(+3.02%) |
Apr 13, 2020 | 4.209 | 4.209 | 3.926 | 4.014 | 61,486,792 | +0.10(+2.58%) |
Apr 09, 2020 | 4.054 | 4.351 | 3.798 | 3.913 | 100,319,616 | +0.11(+2.83%) |
Apr 08, 2020 | 3.805 | 3.872 | 3.704 | 3.805 | 58,726,992 | +0.05(+1.25%) |
Apr 07, 2020 | 3.940 | 3.973 | 3.603 | 3.758 | 88,528,096 | +0.03(+0.72%) |
Apr 06, 2020 | 3.771 | 3.846 | 3.643 | 3.731 | 66,793,324 | +0.05(+1.28%) |
Apr 03, 2020 | 3.812 | 3.832 | 3.408 | 3.684 | 68,335,488 | +0.17(+4.79%) |
Apr 02, 2020 | 3.596 | 3.994 | 3.388 | 3.516 | 70,490,176 | +0.13(+3.78%) |