Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.048 | 6.181 | 5.686 | 6.101 | 49,462 | +0.38(+6.65%) |
Jun 29, 2020 | 5.836 | 6.092 | 5.681 | 5.721 | 29,800 | +0.19(+3.52%) |
Jun 26, 2020 | 5.659 | 5.880 | 5.447 | 5.527 | 25,558 | -0.20(-3.55%) |
Jun 25, 2020 | 5.721 | 6.181 | 5.721 | 5.730 | 799 | -0.21(-3.57%) |
Jun 24, 2020 | 6.181 | 6.181 | 5.924 | 5.942 | 1,812 | -0.07(-1.18%) |
Jun 23, 2020 | 6.119 | 6.176 | 5.748 | 6.013 | 3,393 | -0.16(-2.58%) |
Jun 22, 2020 | 6.172 | 6.190 | 5.880 | 6.172 | 3,140 | -0.02(-0.29%) |
Jun 19, 2020 | 6.013 | 6.190 | 6.013 | 6.190 | 6,219 | +0.14(+2.34%) |
Jun 18, 2020 | 5.924 | 6.073 | 5.924 | 6.048 | 1,646 | -0.04(-0.73%) |
Jun 17, 2020 | 5.924 | 6.092 | 5.633 | 6.092 | 46,067 | +0.19(+3.14%) |
Jun 16, 2020 | 5.810 | 6.066 | 5.792 | 5.907 | 6,710 | +0.10(+1.67%) |
Jun 15, 2020 | 6.028 | 6.028 | 5.535 | 5.810 | 26,913 | -0.34(-5.47%) |
Jun 12, 2020 | 5.933 | 6.190 | 5.783 | 6.146 | 22,731 | +0.22(+3.73%) |
Jun 11, 2020 | 5.712 | 6.163 | 5.588 | 5.924 | 34,144 | +0.29(+5.18%) |
Jun 10, 2020 | 5.297 | 6.287 | 5.297 | 5.633 | 97,714 | +0.34(+6.52%) |
Jun 09, 2020 | 5.279 | 5.403 | 5.261 | 5.288 | 76,279 | +0.00(+0.00%) |
Jun 08, 2020 | 5.372 | 5.448 | 5.261 | 5.288 | 59,116 | +0.02(+0.34%) |
Jun 05, 2020 | 5.306 | 5.429 | 5.235 | 5.270 | 43,992 | +0.05(+1.02%) |
Jun 04, 2020 | 5.288 | 5.394 | 5.173 | 5.217 | 122,300 | -0.04(-0.84%) |
Jun 03, 2020 | 5.040 | 5.367 | 4.952 | 5.261 | 167,054 | +0.27(+5.50%) |
Jun 02, 2020 | 5.084 | 5.390 | 4.969 | 4.987 | 42,443 | -0.10(-1.91%) |
Jun 01, 2020 | 4.978 | 5.385 | 4.925 | 5.084 | 30,325 | -0.12(-2.38%) |
May 29, 2020 | 5.173 | 5.385 | 5.040 | 5.208 | 14,588 | +0.34(+7.09%) |
May 28, 2020 | 5.076 | 5.195 | 4.855 | 4.863 | 901,416 | -0.13(-2.65%) |
May 27, 2020 | 5.217 | 5.306 | 4.996 | 4.996 | 17,752 | -0.22(-4.24%) |
May 26, 2020 | 5.350 | 5.438 | 5.084 | 5.217 | 3,966 | -0.03(-0.51%) |
May 22, 2020 | 5.173 | 5.619 | 5.084 | 5.244 | 46,480 | -0.11(-1.98%) |
May 21, 2020 | 5.270 | 5.748 | 5.084 | 5.350 | 15,950 | +0.27(+5.22%) |
May 20, 2020 | 5.306 | 5.306 | 4.996 | 5.084 | 96,408 | -0.28(-5.27%) |
May 19, 2020 | 5.420 | 5.642 | 5.146 | 5.367 | 30,710 | -0.05(-0.98%) |
May 18, 2020 | 5.792 | 6.013 | 5.314 | 5.420 | 23,434 | -0.47(-7.96%) |
May 15, 2020 | 6.013 | 6.066 | 5.889 | 5.889 | 1,017 | +0.28(+5.05%) |
May 14, 2020 | 6.216 | 6.216 | 5.403 | 5.606 | 3,397 | -0.48(-7.85%) |
May 13, 2020 | 5.633 | 6.146 | 5.500 | 6.084 | 12,325 | +0.23(+3.93%) |
May 12, 2020 | 5.721 | 5.854 | 5.487 | 5.854 | 57,934 | +0.01(+0.15%) |
May 11, 2020 | 6.190 | 6.190 | 5.624 | 5.845 | 2,131 | -0.70(-10.68%) |
May 08, 2020 | 6.543 | 6.623 | 6.543 | 6.543 | 7,690 | +0.00(+0.00%) |
May 07, 2020 | 5.765 | 6.632 | 5.571 | 6.543 | 6,633 | +0.35(+5.71%) |
May 06, 2020 | 6.720 | 6.720 | 5.907 | 6.190 | 2,838 | -0.65(-9.56%) |
May 05, 2020 | 5.668 | 6.844 | 5.659 | 6.844 | 10,170 | +1.54(+29.00%) |
May 04, 2020 | 6.597 | 6.597 | 5.182 | 5.306 | 29,734 | -0.78(-12.79%) |
May 01, 2020 | 6.181 | 6.181 | 5.765 | 6.084 | 10,969 | +0.20(+3.46%) |
Apr 30, 2020 | 6.844 | 7.277 | 5.491 | 5.880 | 31,178 | -0.97(-14.19%) |
Apr 29, 2020 | 6.207 | 6.853 | 6.207 | 6.853 | 11,250 | +0.32(+4.87%) |
Apr 28, 2020 | 6.654 | 6.654 | 6.278 | 6.535 | 4,453 | +0.14(+2.21%) |
Apr 27, 2020 | 6.190 | 6.800 | 6.172 | 6.393 | 19,719 | +0.34(+5.55%) |
Apr 24, 2020 | 5.597 | 6.110 | 5.597 | 6.057 | 21,374 | -0.03(-0.44%) |
Apr 23, 2020 | 5.518 | 6.084 | 5.412 | 6.084 | 21,785 | +0.70(+12.97%) |
Apr 22, 2020 | 5.146 | 5.907 | 5.129 | 5.385 | 28,580 | +0.08(+1.50%) |
Apr 21, 2020 | 5.690 | 5.690 | 5.217 | 5.306 | 29,665 | -0.59(-9.98%) |
Apr 20, 2020 | 5.341 | 6.738 | 5.306 | 5.894 | 22,094 | +0.06(+0.98%) |
Apr 17, 2020 | 5.306 | 5.836 | 5.076 | 5.836 | 14,701 | +0.53(+10.00%) |
Apr 16, 2020 | 5.306 | 5.306 | 5.288 | 5.306 | 18,009 | +0.00(+0.00%) |
Apr 15, 2020 | 5.306 | 5.580 | 5.306 | 5.306 | 25,986 | -0.09(-1.64%) |
Apr 14, 2020 | 5.438 | 5.739 | 5.394 | 5.394 | 9,873 | +0.01(+0.16%) |
Apr 13, 2020 | 4.846 | 5.748 | 4.846 | 5.385 | 10,934 | +0.18(+3.40%) |
Apr 09, 2020 | 5.429 | 5.568 | 5.084 | 5.208 | 51,908 | -0.10(-1.83%) |
Apr 08, 2020 | 5.527 | 5.544 | 5.049 | 5.306 | 21,665 | +0.00(+0.00%) |
Apr 07, 2020 | 5.279 | 5.739 | 5.129 | 5.306 | 11,393 | +0.00(+0.00%) |
Apr 06, 2020 | 6.190 | 6.367 | 4.863 | 5.306 | 224,163 | -0.66(-11.11%) |
Apr 03, 2020 | 5.756 | 6.137 | 5.748 | 5.969 | 5,541 | -0.53(-8.16%) |
Apr 02, 2020 | 6.261 | 6.499 | 6.261 | 6.499 | 903 | +0.22(+3.52%) |