Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.328 | 6.581 | 6.273 | 6.407 | 86,626 | +0.06(+0.87%) |
Jun 29, 2020 | 6.004 | 6.387 | 5.878 | 6.352 | 129,313 | +0.39(+6.50%) |
Jun 26, 2020 | 5.909 | 5.964 | 5.680 | 5.964 | 401,381 | +0.01(+0.13%) |
Jun 25, 2020 | 5.846 | 5.980 | 5.743 | 5.956 | 108,015 | +0.11(+1.89%) |
Jun 24, 2020 | 6.012 | 6.020 | 5.703 | 5.846 | 65,417 | -0.25(-4.15%) |
Jun 23, 2020 | 5.893 | 6.130 | 5.822 | 6.099 | 67,387 | +0.31(+5.33%) |
Jun 22, 2020 | 5.782 | 5.869 | 5.640 | 5.790 | 58,145 | +0.18(+3.24%) |
Jun 19, 2020 | 5.838 | 5.996 | 5.600 | 5.608 | 98,860 | -0.17(-2.88%) |
Jun 18, 2020 | 5.948 | 5.996 | 5.743 | 5.774 | 42,018 | -0.25(-4.07%) |
Jun 17, 2020 | 6.328 | 6.328 | 5.893 | 6.020 | 70,348 | -0.29(-4.64%) |
Jun 16, 2020 | 6.178 | 6.447 | 6.075 | 6.312 | 106,137 | +0.35(+5.84%) |
Jun 15, 2020 | 5.727 | 6.067 | 5.695 | 5.964 | 122,557 | +0.06(+1.07%) |
Jun 12, 2020 | 5.822 | 6.020 | 5.727 | 5.901 | 84,321 | +0.32(+5.82%) |
Jun 11, 2020 | 6.217 | 6.217 | 5.553 | 5.577 | 149,276 | -0.86(-13.39%) |
Jun 10, 2020 | 6.534 | 6.716 | 6.407 | 6.439 | 77,174 | +0.01(+0.12%) |
Jun 09, 2020 | 6.629 | 6.678 | 6.376 | 6.431 | 58,144 | -0.25(-3.79%) |
Jun 08, 2020 | 6.447 | 6.708 | 6.360 | 6.684 | 124,744 | +0.36(+5.76%) |
Jun 05, 2020 | 6.265 | 6.376 | 6.249 | 6.320 | 94,688 | +0.32(+5.27%) |
Jun 04, 2020 | 5.909 | 6.067 | 5.774 | 6.004 | 63,836 | +0.01(+0.13%) |
Jun 03, 2020 | 5.751 | 6.028 | 5.719 | 5.996 | 246,521 | +0.35(+6.16%) |
Jun 02, 2020 | 5.759 | 5.830 | 5.577 | 5.648 | 73,335 | -0.05(-0.83%) |
Jun 01, 2020 | 5.838 | 5.909 | 5.687 | 5.695 | 80,364 | -0.14(-2.44%) |
May 29, 2020 | 5.592 | 5.877 | 5.387 | 5.838 | 92,665 | +0.15(+2.64%) |
May 28, 2020 | 5.996 | 5.996 | 5.592 | 5.687 | 88,449 | -0.21(-3.62%) |
May 27, 2020 | 5.869 | 6.130 | 5.672 | 5.901 | 118,682 | +0.17(+2.90%) |
May 26, 2020 | 5.395 | 5.814 | 5.395 | 5.735 | 205,563 | +0.40(+7.57%) |
May 22, 2020 | 5.854 | 5.854 | 5.276 | 5.331 | 168,011 | -0.45(-7.80%) |
May 21, 2020 | 5.687 | 5.885 | 5.624 | 5.782 | 107,393 | +0.11(+1.88%) |
May 20, 2020 | 5.574 | 5.824 | 5.543 | 5.676 | 166,270 | +0.27(+4.91%) |
May 19, 2020 | 5.043 | 5.652 | 4.879 | 5.410 | 261,351 | +0.70(+14.93%) |
May 18, 2020 | 4.731 | 4.832 | 4.567 | 4.708 | 135,735 | +0.16(+3.61%) |
May 15, 2020 | 4.544 | 4.637 | 4.450 | 4.544 | 219,551 | +0.02(+0.34%) |
May 14, 2020 | 4.263 | 4.684 | 4.216 | 4.528 | 813,211 | +0.13(+3.02%) |
May 13, 2020 | 4.419 | 4.780 | 4.130 | 4.395 | 260,008 | -0.05(-1.05%) |
May 12, 2020 | 4.177 | 4.895 | 4.177 | 4.442 | 513,064 | +0.45(+11.35%) |
May 11, 2020 | 4.317 | 4.317 | 3.989 | 3.989 | 270,369 | -0.34(-7.93%) |
May 08, 2020 | 4.317 | 4.489 | 4.216 | 4.333 | 72,628 | +0.12(+2.78%) |
May 07, 2020 | 4.099 | 4.333 | 3.989 | 4.216 | 153,108 | +0.12(+2.86%) |
May 06, 2020 | 4.052 | 4.223 | 3.935 | 4.099 | 126,369 | +0.04(+0.96%) |
May 05, 2020 | 4.231 | 4.266 | 3.907 | 4.060 | 62,041 | -0.12(-2.99%) |
May 04, 2020 | 3.958 | 4.247 | 3.872 | 4.184 | 84,827 | +0.20(+4.89%) |
May 01, 2020 | 4.036 | 4.145 | 3.942 | 3.989 | 104,524 | -0.15(-3.58%) |
Apr 30, 2020 | 4.309 | 4.341 | 3.942 | 4.138 | 161,801 | -0.25(-5.69%) |
Apr 29, 2020 | 4.395 | 4.563 | 4.309 | 4.387 | 206,487 | +0.11(+2.55%) |
Apr 28, 2020 | 3.903 | 4.333 | 3.810 | 4.278 | 642,008 | +0.43(+11.16%) |
Apr 27, 2020 | 3.786 | 3.903 | 3.638 | 3.849 | 105,427 | +0.09(+2.49%) |
Apr 24, 2020 | 3.669 | 3.927 | 3.458 | 3.755 | 54,183 | +0.19(+5.25%) |
Apr 23, 2020 | 3.739 | 3.747 | 3.497 | 3.568 | 258,407 | -0.11(-2.97%) |
Apr 22, 2020 | 3.872 | 3.872 | 3.568 | 3.677 | 93,087 | -0.09(-2.28%) |
Apr 21, 2020 | 3.661 | 3.872 | 3.661 | 3.763 | 111,266 | -0.05(-1.23%) |
Apr 20, 2020 | 3.825 | 3.942 | 3.661 | 3.810 | 69,286 | -0.09(-2.40%) |
Apr 17, 2020 | 3.911 | 4.122 | 3.841 | 3.903 | 93,380 | +0.18(+4.82%) |
Apr 16, 2020 | 3.771 | 3.771 | 3.466 | 3.724 | 98,211 | -0.08(-2.05%) |
Apr 15, 2020 | 4.138 | 4.177 | 3.747 | 3.802 | 66,445 | -0.44(-10.31%) |
Apr 14, 2020 | 4.169 | 4.333 | 4.122 | 4.239 | 235,151 | +0.22(+5.44%) |
Apr 13, 2020 | 4.325 | 4.352 | 3.919 | 4.021 | 65,864 | -0.31(-7.21%) |
Apr 09, 2020 | 4.138 | 4.450 | 4.138 | 4.333 | 183,813 | +0.39(+9.90%) |
Apr 08, 2020 | 3.708 | 3.989 | 3.669 | 3.942 | 131,248 | +0.23(+6.32%) |
Apr 07, 2020 | 3.669 | 3.829 | 3.513 | 3.708 | 292,363 | +0.16(+4.63%) |
Apr 06, 2020 | 3.615 | 3.716 | 3.373 | 3.544 | 89,137 | +0.07(+2.02%) |
Apr 03, 2020 | 3.608 | 3.780 | 3.427 | 3.474 | 75,318 | -0.08(-2.20%) |
Apr 02, 2020 | 3.685 | 3.989 | 3.521 | 3.552 | 49,324 | -0.18(-4.81%) |