Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.636 | 5.651 | 5.594 | 5.651 | 26,007 | +0.06(+1.14%) |
Jun 29, 2020 | 5.544 | 5.594 | 5.509 | 5.587 | 17,086 | +0.06(+1.16%) |
Jun 26, 2020 | 5.636 | 5.636 | 5.509 | 5.523 | 35,826 | -0.08(-1.39%) |
Jun 25, 2020 | 5.594 | 5.601 | 5.549 | 5.601 | 29,077 | -0.04(-0.75%) |
Jun 24, 2020 | 5.707 | 5.707 | 5.537 | 5.643 | 78,339 | -0.06(-1.12%) |
Jun 23, 2020 | 5.736 | 5.747 | 5.707 | 5.707 | 25,928 | -0.03(-0.49%) |
Jun 22, 2020 | 5.778 | 5.785 | 5.693 | 5.736 | 45,976 | +0.05(+0.87%) |
Jun 19, 2020 | 5.814 | 5.828 | 5.686 | 5.686 | 23,837 | -0.06(-1.11%) |
Jun 18, 2020 | 5.743 | 5.761 | 5.697 | 5.750 | 35,816 | -0.01(-0.12%) |
Jun 17, 2020 | 5.870 | 5.870 | 5.757 | 5.757 | 47,261 | -0.02(-0.37%) |
Jun 16, 2020 | 5.835 | 5.884 | 5.757 | 5.778 | 23,478 | +0.07(+1.24%) |
Jun 15, 2020 | 5.558 | 5.733 | 5.523 | 5.707 | 40,722 | +0.09(+1.51%) |
Jun 12, 2020 | 5.636 | 5.679 | 5.583 | 5.622 | 55,290 | +0.03(+0.51%) |
Jun 11, 2020 | 5.750 | 5.750 | 5.565 | 5.594 | 70,226 | -0.27(-4.59%) |
Jun 10, 2020 | 5.934 | 5.934 | 5.849 | 5.863 | 30,044 | -0.07(-1.19%) |
Jun 09, 2020 | 5.984 | 5.998 | 5.920 | 5.934 | 45,454 | -0.06(-1.06%) |
Jun 08, 2020 | 5.870 | 6.026 | 5.870 | 5.998 | 64,289 | +0.09(+1.56%) |
Jun 05, 2020 | 5.892 | 5.970 | 5.892 | 5.906 | 80,115 | +0.10(+1.71%) |
Jun 04, 2020 | 5.799 | 5.821 | 5.773 | 5.807 | 40,806 | -0.01(-0.24%) |
Jun 03, 2020 | 5.814 | 5.892 | 5.764 | 5.821 | 62,191 | +0.09(+1.48%) |
Jun 02, 2020 | 5.700 | 5.757 | 5.700 | 5.736 | 66,926 | +0.04(+0.75%) |
Jun 01, 2020 | 5.651 | 5.736 | 5.651 | 5.693 | 132,823 | +0.07(+1.26%) |
May 29, 2020 | 5.615 | 5.636 | 5.565 | 5.622 | 60,509 | +0.06(+1.02%) |
May 28, 2020 | 5.622 | 5.624 | 5.537 | 5.565 | 94,228 | -0.01(-0.25%) |
May 27, 2020 | 5.636 | 5.636 | 5.565 | 5.580 | 93,203 | +0.02(+0.38%) |
May 26, 2020 | 5.693 | 5.707 | 5.558 | 5.558 | 112,911 | -0.04(-0.63%) |
May 22, 2020 | 5.551 | 5.665 | 5.495 | 5.594 | 78,704 | -0.06(-1.13%) |
May 21, 2020 | 5.602 | 5.671 | 5.478 | 5.658 | 106,770 | +0.06(+1.11%) |
May 20, 2020 | 5.478 | 5.595 | 5.478 | 5.595 | 125,748 | +0.10(+1.89%) |
May 19, 2020 | 5.395 | 5.492 | 5.395 | 5.492 | 99,898 | +0.03(+0.51%) |
May 18, 2020 | 5.429 | 5.464 | 5.429 | 5.464 | 48,467 | +0.19(+3.54%) |
May 15, 2020 | 5.263 | 5.312 | 5.219 | 5.277 | 44,531 | +0.01(+0.26%) |
May 14, 2020 | 5.263 | 5.270 | 5.153 | 5.263 | 53,495 | -0.03(-0.52%) |
May 13, 2020 | 5.512 | 5.512 | 5.284 | 5.291 | 81,143 | -0.18(-3.29%) |
May 12, 2020 | 5.609 | 5.609 | 5.471 | 5.471 | 79,425 | -0.14(-2.47%) |
May 11, 2020 | 5.492 | 5.609 | 5.492 | 5.609 | 69,089 | +0.05(+0.87%) |
May 08, 2020 | 5.554 | 5.575 | 5.519 | 5.561 | 26,024 | +0.07(+1.26%) |
May 07, 2020 | 5.475 | 5.499 | 5.463 | 5.492 | 42,871 | +0.10(+1.93%) |
May 06, 2020 | 5.416 | 5.436 | 5.360 | 5.388 | 15,954 | -0.02(-0.35%) |
May 05, 2020 | 5.381 | 5.471 | 5.381 | 5.407 | 65,646 | +0.00(+0.09%) |
May 04, 2020 | 5.360 | 5.402 | 5.305 | 5.402 | 37,742 | +0.08(+1.43%) |
May 01, 2020 | 5.367 | 5.367 | 5.298 | 5.326 | 43,664 | -0.15(-2.65%) |
Apr 30, 2020 | 5.499 | 5.536 | 5.376 | 5.471 | 62,523 | -0.10(-1.74%) |
Apr 29, 2020 | 5.505 | 5.582 | 5.505 | 5.568 | 41,362 | +0.16(+2.94%) |
Apr 28, 2020 | 5.512 | 5.547 | 5.395 | 5.409 | 75,912 | -0.06(-1.14%) |
Apr 27, 2020 | 5.450 | 5.471 | 5.374 | 5.471 | 45,951 | +0.12(+2.33%) |
Apr 24, 2020 | 5.416 | 5.457 | 5.346 | 5.346 | 41,061 | -0.06(-1.15%) |
Apr 23, 2020 | 5.416 | 5.416 | 5.312 | 5.409 | 28,993 | +0.06(+1.16%) |
Apr 22, 2020 | 5.312 | 5.450 | 5.281 | 5.346 | 30,492 | +0.10(+1.98%) |
Apr 21, 2020 | 5.229 | 5.273 | 5.201 | 5.243 | 17,828 | -0.06(-1.04%) |
Apr 20, 2020 | 5.429 | 5.519 | 5.298 | 5.298 | 58,686 | -0.20(-3.71%) |
Apr 17, 2020 | 5.519 | 5.568 | 5.436 | 5.502 | 33,977 | +0.09(+1.73%) |
Apr 16, 2020 | 5.367 | 5.415 | 5.367 | 5.409 | 61,741 | +0.04(+0.77%) |
Apr 15, 2020 | 5.402 | 5.402 | 5.305 | 5.367 | 24,307 | -0.15(-2.76%) |
Apr 14, 2020 | 5.429 | 5.568 | 5.429 | 5.519 | 68,914 | +0.09(+1.66%) |
Apr 13, 2020 | 5.457 | 5.492 | 5.374 | 5.429 | 36,595 | -0.02(-0.38%) |
Apr 09, 2020 | 5.499 | 5.623 | 5.443 | 5.450 | 60,724 | +0.10(+1.81%) |
Apr 08, 2020 | 5.097 | 5.353 | 5.097 | 5.353 | 20,269 | +0.22(+4.31%) |
Apr 07, 2020 | 5.277 | 5.308 | 5.132 | 5.132 | 50,625 | -0.04(-0.80%) |
Apr 06, 2020 | 4.925 | 5.173 | 4.922 | 5.173 | 41,209 | +0.37(+7.78%) |
Apr 03, 2020 | 5.090 | 5.090 | 4.765 | 4.800 | 32,531 | -0.21(-4.14%) |
Apr 02, 2020 | 4.966 | 5.046 | 4.779 | 5.007 | 75,320 | +0.07(+1.40%) |