Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.486 | 6.746 | 6.430 | 6.567 | 84,513 | +0.06(+0.87%) |
Jun 29, 2020 | 6.154 | 6.547 | 6.025 | 6.511 | 126,159 | +0.40(+6.50%) |
Jun 26, 2020 | 6.057 | 6.113 | 5.821 | 6.113 | 391,591 | +0.01(+0.13%) |
Jun 25, 2020 | 5.992 | 6.130 | 5.886 | 6.105 | 105,380 | +0.11(+1.89%) |
Jun 24, 2020 | 6.162 | 6.170 | 5.846 | 5.992 | 63,821 | -0.26(-4.15%) |
Jun 23, 2020 | 6.040 | 6.284 | 5.967 | 6.251 | 65,744 | +0.32(+5.33%) |
Jun 22, 2020 | 5.927 | 6.016 | 5.781 | 5.935 | 56,727 | +0.19(+3.24%) |
Jun 19, 2020 | 5.984 | 6.146 | 5.740 | 5.749 | 96,448 | -0.17(-2.88%) |
Jun 18, 2020 | 6.097 | 6.146 | 5.886 | 5.919 | 40,993 | -0.25(-4.07%) |
Jun 17, 2020 | 6.486 | 6.486 | 6.040 | 6.170 | 68,632 | -0.30(-4.64%) |
Jun 16, 2020 | 6.332 | 6.608 | 6.227 | 6.470 | 103,549 | +0.36(+5.84%) |
Jun 15, 2020 | 5.870 | 6.219 | 5.838 | 6.113 | 119,568 | +0.06(+1.07%) |
Jun 12, 2020 | 5.967 | 6.170 | 5.870 | 6.049 | 82,265 | +0.33(+5.82%) |
Jun 11, 2020 | 6.373 | 6.373 | 5.692 | 5.716 | 145,635 | -0.88(-13.39%) |
Jun 10, 2020 | 6.697 | 6.884 | 6.567 | 6.600 | 75,291 | +0.01(+0.12%) |
Jun 09, 2020 | 6.794 | 6.845 | 6.535 | 6.592 | 56,725 | -0.26(-3.79%) |
Jun 08, 2020 | 6.608 | 6.876 | 6.519 | 6.851 | 121,701 | +0.37(+5.76%) |
Jun 05, 2020 | 6.421 | 6.535 | 6.405 | 6.478 | 92,378 | +0.32(+5.27%) |
Jun 04, 2020 | 6.057 | 6.219 | 5.919 | 6.154 | 62,279 | +0.01(+0.13%) |
Jun 03, 2020 | 5.894 | 6.178 | 5.862 | 6.146 | 240,509 | +0.36(+6.16%) |
Jun 02, 2020 | 5.903 | 5.976 | 5.716 | 5.789 | 71,547 | -0.05(-0.83%) |
Jun 01, 2020 | 5.984 | 6.057 | 5.830 | 5.838 | 78,404 | -0.15(-2.44%) |
May 29, 2020 | 5.732 | 6.024 | 5.522 | 5.984 | 90,405 | +0.15(+2.64%) |
May 28, 2020 | 6.146 | 6.146 | 5.732 | 5.830 | 86,292 | -0.22(-3.62%) |
May 27, 2020 | 6.016 | 6.284 | 5.814 | 6.049 | 115,787 | +0.17(+2.90%) |
May 26, 2020 | 5.530 | 5.959 | 5.530 | 5.878 | 200,549 | +0.41(+7.57%) |
May 22, 2020 | 6.000 | 6.000 | 5.408 | 5.465 | 163,913 | -0.46(-7.80%) |
May 21, 2020 | 5.830 | 6.032 | 5.765 | 5.927 | 104,773 | +0.11(+1.88%) |
May 20, 2020 | 5.713 | 5.969 | 5.681 | 5.817 | 162,214 | +0.27(+4.91%) |
May 19, 2020 | 5.169 | 5.793 | 5.001 | 5.545 | 254,976 | +0.72(+14.93%) |
May 18, 2020 | 4.849 | 4.953 | 4.681 | 4.825 | 132,424 | +0.17(+3.61%) |
May 15, 2020 | 4.657 | 4.753 | 4.561 | 4.657 | 214,196 | +0.02(+0.34%) |
May 14, 2020 | 4.369 | 4.801 | 4.321 | 4.641 | 793,377 | +0.14(+3.02%) |
May 13, 2020 | 4.529 | 4.900 | 4.233 | 4.505 | 253,667 | -0.05(-1.05%) |
May 12, 2020 | 4.281 | 5.017 | 4.281 | 4.553 | 500,551 | +0.46(+11.35%) |
May 11, 2020 | 4.425 | 4.425 | 4.089 | 4.089 | 263,774 | -0.35(-7.93%) |
May 08, 2020 | 4.425 | 4.601 | 4.321 | 4.441 | 70,857 | +0.12(+2.78%) |
May 07, 2020 | 4.201 | 4.441 | 4.089 | 4.321 | 149,374 | +0.12(+2.86%) |
May 06, 2020 | 4.153 | 4.329 | 4.033 | 4.201 | 123,286 | +0.04(+0.96%) |
May 05, 2020 | 4.337 | 4.373 | 4.005 | 4.161 | 60,528 | -0.13(-2.99%) |
May 04, 2020 | 4.057 | 4.353 | 3.969 | 4.289 | 82,758 | +0.20(+4.89%) |
May 01, 2020 | 4.137 | 4.249 | 4.041 | 4.089 | 101,974 | -0.15(-3.58%) |
Apr 30, 2020 | 4.417 | 4.449 | 4.041 | 4.241 | 157,854 | -0.26(-5.69%) |
Apr 29, 2020 | 4.505 | 4.677 | 4.417 | 4.497 | 201,451 | +0.11(+2.55%) |
Apr 28, 2020 | 4.001 | 4.441 | 3.905 | 4.385 | 626,349 | +0.44(+11.16%) |
Apr 27, 2020 | 3.881 | 4.001 | 3.729 | 3.945 | 102,855 | +0.10(+2.49%) |
Apr 24, 2020 | 3.761 | 4.025 | 3.545 | 3.849 | 52,861 | +0.19(+5.25%) |
Apr 23, 2020 | 3.833 | 3.841 | 3.585 | 3.657 | 252,105 | -0.11(-2.97%) |
Apr 22, 2020 | 3.969 | 3.969 | 3.657 | 3.769 | 90,817 | -0.09(-2.28%) |
Apr 21, 2020 | 3.753 | 3.969 | 3.753 | 3.857 | 108,553 | -0.05(-1.23%) |
Apr 20, 2020 | 3.921 | 4.041 | 3.753 | 3.905 | 67,597 | -0.10(-2.40%) |
Apr 17, 2020 | 4.009 | 4.225 | 3.937 | 4.001 | 91,102 | +0.18(+4.82%) |
Apr 16, 2020 | 3.865 | 3.865 | 3.553 | 3.817 | 95,816 | -0.08(-2.05%) |
Apr 15, 2020 | 4.241 | 4.281 | 3.841 | 3.897 | 64,825 | -0.45(-10.31%) |
Apr 14, 2020 | 4.273 | 4.441 | 4.225 | 4.345 | 229,415 | +0.22(+5.44%) |
Apr 13, 2020 | 4.433 | 4.461 | 4.017 | 4.121 | 64,257 | -0.32(-7.21%) |
Apr 09, 2020 | 4.241 | 4.561 | 4.241 | 4.441 | 179,330 | +0.40(+9.90%) |
Apr 08, 2020 | 3.801 | 4.089 | 3.761 | 4.041 | 128,047 | +0.24(+6.32%) |
Apr 07, 2020 | 3.761 | 3.925 | 3.601 | 3.801 | 285,233 | +0.17(+4.63%) |
Apr 06, 2020 | 3.705 | 3.809 | 3.457 | 3.633 | 86,963 | +0.07(+2.02%) |
Apr 03, 2020 | 3.699 | 3.875 | 3.513 | 3.561 | 73,481 | -0.08(-2.20%) |
Apr 02, 2020 | 3.777 | 4.089 | 3.609 | 3.641 | 48,121 | -0.18(-4.81%) |