Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.603 | 5.831 | 5.499 | 5.802 | 24,692,482 | +0.15(+2.68%) |
Jun 29, 2020 | 5.489 | 5.679 | 5.366 | 5.650 | 26,149,716 | +0.21(+3.83%) |
Jun 26, 2020 | 5.565 | 5.584 | 5.328 | 5.442 | 30,386,756 | -0.23(-4.01%) |
Jun 25, 2020 | 5.356 | 5.679 | 5.262 | 5.669 | 26,760,222 | +0.18(+3.28%) |
Jun 24, 2020 | 5.840 | 5.878 | 5.432 | 5.489 | 34,124,548 | -0.51(-8.53%) |
Jun 23, 2020 | 6.068 | 6.105 | 5.935 | 6.001 | 25,367,892 | +0.06(+0.96%) |
Jun 22, 2020 | 5.935 | 5.973 | 5.755 | 5.944 | 26,338,434 | -0.09(-1.42%) |
Jun 19, 2020 | 6.352 | 6.352 | 5.944 | 6.030 | 46,859,920 | -0.12(-2.00%) |
Jun 18, 2020 | 5.982 | 6.229 | 5.906 | 6.153 | 20,943,670 | +0.11(+1.88%) |
Jun 17, 2020 | 6.361 | 6.361 | 6.030 | 6.039 | 34,532,636 | -0.35(-5.49%) |
Jun 16, 2020 | 6.608 | 6.636 | 6.229 | 6.390 | 39,992,280 | +0.13(+2.12%) |
Jun 15, 2020 | 5.897 | 6.352 | 5.802 | 6.257 | 31,801,442 | +0.02(+0.30%) |
Jun 12, 2020 | 6.428 | 6.466 | 5.987 | 6.238 | 39,813,252 | +0.30(+5.11%) |
Jun 11, 2020 | 5.982 | 6.428 | 5.868 | 5.935 | 44,397,588 | -0.81(-11.95%) |
Jun 10, 2020 | 7.129 | 7.148 | 6.731 | 6.741 | 40,067,772 | -0.42(-5.83%) |
Jun 09, 2020 | 7.537 | 7.603 | 7.110 | 7.158 | 50,835,464 | -0.83(-10.44%) |
Jun 08, 2020 | 7.983 | 8.039 | 7.442 | 7.992 | 74,465,696 | +1.05(+15.16%) |
Jun 05, 2020 | 6.504 | 7.063 | 6.437 | 6.940 | 69,009,568 | +1.03(+17.50%) |
Jun 04, 2020 | 5.622 | 5.916 | 5.518 | 5.906 | 49,694,892 | +0.27(+4.71%) |
Jun 03, 2020 | 5.660 | 5.698 | 5.537 | 5.641 | 35,277,244 | +0.09(+1.54%) |
Jun 02, 2020 | 5.470 | 5.565 | 5.432 | 5.556 | 38,376,844 | +0.16(+2.99%) |
Jun 01, 2020 | 5.063 | 5.394 | 4.977 | 5.394 | 46,640,840 | +0.33(+6.55%) |
May 29, 2020 | 5.347 | 5.356 | 5.034 | 5.063 | 113,469,928 | -0.34(-6.32%) |
May 28, 2020 | 5.793 | 5.793 | 5.404 | 5.404 | 49,234,288 | -0.43(-7.32%) |
May 27, 2020 | 5.802 | 5.831 | 5.556 | 5.831 | 37,595,012 | +0.11(+1.99%) |
May 26, 2020 | 5.755 | 5.802 | 5.622 | 5.717 | 30,469,838 | +0.13(+2.38%) |
May 22, 2020 | 5.575 | 5.622 | 5.451 | 5.584 | 20,230,870 | -0.05(-0.84%) |
May 21, 2020 | 5.688 | 5.793 | 5.556 | 5.631 | 31,742,270 | -0.01(-0.17%) |
May 20, 2020 | 5.612 | 5.755 | 5.575 | 5.641 | 37,996,908 | +0.12(+2.23%) |
May 19, 2020 | 5.717 | 5.736 | 5.489 | 5.518 | 36,715,880 | -0.25(-4.28%) |
May 18, 2020 | 5.631 | 5.878 | 5.584 | 5.764 | 47,887,612 | +0.45(+8.38%) |
May 15, 2020 | 5.328 | 5.480 | 5.281 | 5.319 | 37,905,128 | -0.03(-0.53%) |
May 14, 2020 | 5.148 | 5.489 | 4.930 | 5.347 | 35,109,312 | +0.08(+1.44%) |
May 13, 2020 | 5.593 | 5.622 | 5.082 | 5.271 | 71,290,352 | -0.38(-6.71%) |
May 12, 2020 | 5.527 | 5.906 | 5.508 | 5.650 | 49,444,416 | +0.20(+3.65%) |
May 11, 2020 | 5.404 | 5.537 | 5.319 | 5.451 | 30,692,408 | -0.03(-0.52%) |
May 08, 2020 | 5.309 | 5.489 | 5.233 | 5.480 | 35,622,760 | +0.26(+4.90%) |
May 07, 2020 | 5.328 | 5.508 | 5.072 | 5.224 | 43,533,772 | -0.09(-1.61%) |
May 06, 2020 | 5.319 | 5.489 | 5.167 | 5.309 | 31,699,020 | +0.07(+1.27%) |
May 05, 2020 | 5.878 | 5.925 | 5.214 | 5.243 | 54,790,392 | -0.27(-4.82%) |
May 04, 2020 | 5.063 | 5.508 | 4.968 | 5.508 | 32,742,186 | +0.29(+5.64%) |
May 01, 2020 | 5.584 | 5.712 | 5.176 | 5.214 | 39,594,908 | -0.59(-10.13%) |
Apr 30, 2020 | 5.982 | 6.011 | 5.451 | 5.802 | 81,121,128 | +0.26(+4.62%) |
Apr 29, 2020 | 4.920 | 5.575 | 4.911 | 5.546 | 51,844,064 | +0.82(+17.23%) |
Apr 28, 2020 | 4.702 | 4.807 | 4.551 | 4.731 | 31,830,356 | +0.13(+2.89%) |
Apr 27, 2020 | 4.551 | 4.702 | 4.333 | 4.598 | 34,693,236 | -0.08(-1.62%) |
Apr 24, 2020 | 4.740 | 4.882 | 4.503 | 4.674 | 55,758,172 | +0.09(+1.86%) |
Apr 23, 2020 | 4.513 | 4.740 | 4.418 | 4.589 | 50,365,112 | +0.35(+8.28%) |
Apr 22, 2020 | 4.171 | 4.371 | 4.171 | 4.238 | 40,242,976 | +0.22(+5.42%) |
Apr 21, 2020 | 3.896 | 4.096 | 3.754 | 4.020 | 43,979,924 | +0.03(+0.71%) |
Apr 20, 2020 | 3.792 | 4.143 | 3.773 | 3.991 | 52,707,980 | -0.13(-3.22%) |
Apr 17, 2020 | 3.745 | 4.124 | 3.716 | 4.124 | 50,639,040 | +0.44(+11.83%) |
Apr 16, 2020 | 4.001 | 4.001 | 3.678 | 3.688 | 42,207,952 | -0.27(-6.94%) |
Apr 15, 2020 | 3.745 | 4.020 | 3.716 | 3.963 | 44,405,356 | -0.07(-1.65%) |
Apr 14, 2020 | 4.124 | 4.133 | 3.887 | 4.029 | 48,106,292 | -0.13(-3.19%) |
Apr 13, 2020 | 4.200 | 4.219 | 3.934 | 4.162 | 59,851,016 | +0.26(+6.55%) |
Apr 09, 2020 | 4.124 | 4.314 | 3.622 | 3.906 | 106,329,808 | +0.16(+4.30%) |
Apr 08, 2020 | 3.707 | 3.754 | 3.470 | 3.745 | 63,752,440 | +0.26(+7.34%) |
Apr 07, 2020 | 3.688 | 3.934 | 3.413 | 3.489 | 80,726,896 | +0.06(+1.66%) |
Apr 06, 2020 | 3.498 | 3.546 | 3.328 | 3.432 | 67,250,472 | -0.03(-0.82%) |
Apr 03, 2020 | 3.536 | 3.603 | 3.157 | 3.460 | 73,548,872 | +0.17(+5.19%) |
Apr 02, 2020 | 3.091 | 3.546 | 2.986 | 3.290 | 91,154,896 | +0.33(+11.22%) |