Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.163 | 5.344 | 5.127 | 5.326 | 40,656,348 | +0.15(+2.98%) |
Jun 29, 2020 | 5.054 | 5.199 | 5.036 | 5.172 | 25,906,514 | +0.15(+2.89%) |
Jun 26, 2020 | 5.263 | 5.272 | 5.009 | 5.027 | 54,957,104 | -0.25(-4.81%) |
Jun 25, 2020 | 5.208 | 5.299 | 5.136 | 5.281 | 29,829,054 | +0.04(+0.69%) |
Jun 24, 2020 | 5.344 | 5.344 | 5.181 | 5.245 | 35,701,736 | -0.11(-2.03%) |
Jun 23, 2020 | 5.453 | 5.508 | 5.335 | 5.353 | 32,976,630 | -0.05(-1.01%) |
Jun 22, 2020 | 5.399 | 5.444 | 5.326 | 5.408 | 26,012,242 | +0.00(+0.00%) |
Jun 19, 2020 | 5.553 | 5.598 | 5.390 | 5.408 | 48,430,248 | -0.12(-2.13%) |
Jun 18, 2020 | 5.453 | 5.526 | 5.417 | 5.526 | 23,653,132 | +0.06(+1.16%) |
Jun 17, 2020 | 5.480 | 5.535 | 5.444 | 5.462 | 19,899,242 | -0.01(-0.17%) |
Jun 16, 2020 | 5.607 | 5.617 | 5.372 | 5.471 | 28,791,068 | +0.04(+0.67%) |
Jun 15, 2020 | 5.272 | 5.462 | 5.254 | 5.435 | 29,839,382 | +0.05(+0.93%) |
Jun 12, 2020 | 5.462 | 5.499 | 5.263 | 5.385 | 37,067,816 | +0.08(+1.45%) |
Jun 11, 2020 | 5.490 | 5.526 | 5.272 | 5.308 | 33,676,396 | -0.34(-5.95%) |
Jun 10, 2020 | 5.753 | 5.762 | 5.526 | 5.644 | 31,836,868 | -0.09(-1.58%) |
Jun 09, 2020 | 5.843 | 5.862 | 5.716 | 5.735 | 25,945,046 | -0.17(-2.92%) |
Jun 08, 2020 | 5.961 | 5.970 | 5.862 | 5.907 | 35,868,228 | +0.00(+0.00%) |
Jun 05, 2020 | 6.061 | 6.107 | 5.862 | 5.907 | 41,244,004 | +0.05(+0.93%) |
Jun 04, 2020 | 5.662 | 5.898 | 5.635 | 5.852 | 63,265,684 | +0.18(+3.20%) |
Jun 03, 2020 | 5.480 | 5.707 | 5.462 | 5.671 | 46,181,412 | +0.24(+4.52%) |
Jun 02, 2020 | 5.480 | 5.490 | 5.381 | 5.426 | 37,771,296 | +0.01(+0.17%) |
Jun 01, 2020 | 5.281 | 5.444 | 5.272 | 5.417 | 37,149,852 | +0.14(+2.58%) |
May 29, 2020 | 5.136 | 5.317 | 5.054 | 5.281 | 68,831,992 | +0.13(+2.46%) |
May 28, 2020 | 5.254 | 5.254 | 5.117 | 5.154 | 42,441,152 | -0.02(-0.35%) |
May 27, 2020 | 5.127 | 5.299 | 5.117 | 5.172 | 53,106,496 | +0.20(+4.01%) |
May 26, 2020 | 4.936 | 5.000 | 4.827 | 4.972 | 42,692,956 | +0.16(+3.30%) |
May 22, 2020 | 4.727 | 4.850 | 4.693 | 4.814 | 43,014,968 | +0.12(+2.61%) |
May 21, 2020 | 4.745 | 4.745 | 4.591 | 4.691 | 57,171,308 | -0.05(-1.15%) |
May 20, 2020 | 4.972 | 5.000 | 4.709 | 4.745 | 54,093,832 | -0.20(-4.04%) |
May 19, 2020 | 5.027 | 5.054 | 4.918 | 4.945 | 40,084,920 | -0.05(-1.09%) |
May 18, 2020 | 4.981 | 5.117 | 4.936 | 5.000 | 48,836,664 | +0.15(+3.18%) |
May 15, 2020 | 4.764 | 4.845 | 4.700 | 4.845 | 28,699,790 | +0.05(+1.14%) |
May 14, 2020 | 4.682 | 4.818 | 4.546 | 4.791 | 62,747,428 | +0.05(+1.15%) |
May 13, 2020 | 4.918 | 4.972 | 4.637 | 4.736 | 47,125,268 | -0.19(-3.87%) |
May 12, 2020 | 5.136 | 5.154 | 4.909 | 4.927 | 35,369,588 | -0.21(-4.06%) |
May 11, 2020 | 5.172 | 5.181 | 5.072 | 5.136 | 27,853,240 | -0.08(-1.48%) |
May 08, 2020 | 5.099 | 5.217 | 5.054 | 5.213 | 32,656,108 | +0.20(+4.08%) |
May 07, 2020 | 5.117 | 5.181 | 4.990 | 5.009 | 40,370,616 | -0.11(-2.24%) |
May 06, 2020 | 5.214 | 5.223 | 5.087 | 5.124 | 29,129,148 | -0.07(-1.39%) |
May 05, 2020 | 5.241 | 5.250 | 5.133 | 5.196 | 27,330,196 | -0.01(-0.17%) |
May 04, 2020 | 5.205 | 5.268 | 5.078 | 5.205 | 26,723,654 | -0.05(-0.86%) |
May 01, 2020 | 5.250 | 5.277 | 5.142 | 5.250 | 26,642,328 | -0.10(-1.86%) |
Apr 30, 2020 | 5.359 | 5.431 | 5.250 | 5.350 | 26,593,076 | -0.01(-0.17%) |
Apr 29, 2020 | 5.359 | 5.459 | 5.314 | 5.359 | 35,463,540 | +0.14(+2.78%) |
Apr 28, 2020 | 5.332 | 5.449 | 5.051 | 5.214 | 37,574,540 | +0.14(+2.67%) |
Apr 27, 2020 | 4.988 | 5.151 | 4.979 | 5.078 | 24,257,142 | +0.10(+1.91%) |
Apr 24, 2020 | 4.943 | 5.015 | 4.789 | 4.983 | 34,293,244 | +0.12(+2.51%) |
Apr 23, 2020 | 4.626 | 5.042 | 4.626 | 4.861 | 57,318,136 | +0.29(+6.34%) |
Apr 22, 2020 | 4.644 | 4.644 | 4.553 | 4.571 | 20,459,628 | +0.05(+1.00%) |
Apr 21, 2020 | 4.644 | 4.680 | 4.499 | 4.526 | 22,740,190 | -0.20(-4.21%) |
Apr 20, 2020 | 4.707 | 4.825 | 4.680 | 4.725 | 19,303,868 | -0.06(-1.32%) |
Apr 17, 2020 | 4.897 | 4.915 | 4.707 | 4.789 | 20,102,406 | -0.01(-0.19%) |
Apr 16, 2020 | 4.816 | 4.870 | 4.725 | 4.798 | 25,246,506 | +0.00(+0.00%) |
Apr 15, 2020 | 4.816 | 4.834 | 4.707 | 4.798 | 23,190,912 | -0.11(-2.21%) |
Apr 14, 2020 | 4.680 | 4.924 | 4.653 | 4.906 | 26,729,898 | +0.27(+5.86%) |
Apr 13, 2020 | 4.725 | 4.734 | 4.481 | 4.635 | 20,363,026 | -0.12(-2.48%) |
Apr 09, 2020 | 4.743 | 4.870 | 4.662 | 4.752 | 24,069,596 | +0.07(+1.55%) |
Apr 08, 2020 | 4.517 | 4.716 | 4.454 | 4.680 | 19,309,736 | +0.24(+5.30%) |
Apr 07, 2020 | 4.454 | 4.617 | 4.363 | 4.445 | 31,234,328 | +0.11(+2.51%) |
Apr 06, 2020 | 4.273 | 4.390 | 4.236 | 4.336 | 26,580,328 | +0.28(+6.92%) |
Apr 03, 2020 | 4.282 | 4.309 | 3.992 | 4.055 | 22,956,392 | -0.24(-5.68%) |
Apr 02, 2020 | 4.155 | 4.390 | 4.083 | 4.300 | 25,588,334 | +0.10(+2.37%) |