Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.640 | 5.640 | 5.190 | 5.380 | 1,602,880 | -0.24(-4.27%) |
Jun 29, 2020 | 5.910 | 6.260 | 5.530 | 5.620 | 2,072,992 | -0.46(-7.57%) |
Jun 26, 2020 | 6.950 | 7.750 | 5.270 | 6.080 | 7,825,500 | -0.49(-7.46%) |
Jun 25, 2020 | 6.800 | 6.840 | 6.350 | 6.570 | 1,302,351 | -0.21(-3.10%) |
Jun 24, 2020 | 6.950 | 7.000 | 6.640 | 6.780 | 571,651 | -0.22(-3.14%) |
Jun 23, 2020 | 7.080 | 7.390 | 6.950 | 7.000 | 910,085 | -0.01(-0.14%) |
Jun 22, 2020 | 7.200 | 7.320 | 6.930 | 7.010 | 1,111,667 | -0.03(-0.43%) |
Jun 19, 2020 | 6.790 | 7.060 | 6.650 | 7.040 | 907,600 | +0.33(+4.92%) |
Jun 18, 2020 | 6.460 | 6.720 | 6.420 | 6.710 | 292,596 | +0.23(+3.55%) |
Jun 17, 2020 | 6.300 | 6.580 | 6.300 | 6.480 | 189,412 | +0.04(+0.62%) |
Jun 16, 2020 | 6.550 | 6.590 | 6.310 | 6.440 | 259,845 | +0.01(+0.16%) |
Jun 15, 2020 | 6.040 | 6.500 | 5.950 | 6.430 | 331,461 | +0.31(+5.07%) |
Jun 12, 2020 | 6.000 | 6.160 | 5.830 | 6.120 | 271,200 | +0.31(+5.34%) |
Jun 11, 2020 | 6.060 | 6.170 | 5.740 | 5.810 | 329,945 | -0.40(-6.44%) |
Jun 10, 2020 | 6.600 | 6.600 | 6.210 | 6.210 | 259,306 | -0.26(-4.02%) |
Jun 09, 2020 | 6.560 | 6.660 | 6.320 | 6.470 | 235,046 | -0.08(-1.22%) |
Jun 08, 2020 | 6.520 | 6.800 | 6.470 | 6.550 | 338,960 | +0.12(+1.87%) |
Jun 05, 2020 | 6.380 | 6.530 | 6.250 | 6.430 | 271,600 | +0.16(+2.55%) |
Jun 04, 2020 | 6.250 | 6.418 | 6.230 | 6.270 | 217,356 | +0.06(+0.97%) |
Jun 03, 2020 | 6.160 | 6.360 | 6.150 | 6.210 | 257,848 | +0.09(+1.47%) |
Jun 02, 2020 | 6.290 | 6.360 | 6.090 | 6.120 | 299,749 | -0.14(-2.24%) |
Jun 01, 2020 | 6.240 | 6.460 | 6.070 | 6.260 | 416,829 | +0.01(+0.16%) |
May 29, 2020 | 6.370 | 6.460 | 6.060 | 6.250 | 566,700 | -0.15(-2.34%) |
May 28, 2020 | 6.460 | 6.770 | 6.360 | 6.400 | 500,943 | -0.03(-0.47%) |
May 27, 2020 | 6.720 | 6.740 | 6.310 | 6.430 | 561,992 | -0.22(-3.31%) |
May 26, 2020 | 6.970 | 6.970 | 6.530 | 6.650 | 415,647 | -0.16(-2.35%) |
May 22, 2020 | 6.490 | 6.840 | 6.300 | 6.810 | 471,900 | +0.32(+4.93%) |
May 21, 2020 | 6.300 | 6.600 | 6.180 | 6.490 | 344,860 | +0.19(+3.02%) |
May 20, 2020 | 6.240 | 6.450 | 6.200 | 6.300 | 515,398 | +0.17(+2.77%) |
May 19, 2020 | 5.820 | 6.290 | 5.730 | 6.130 | 312,156 | +0.29(+4.97%) |
May 18, 2020 | 5.490 | 5.990 | 5.450 | 5.840 | 504,332 | +0.55(+10.40%) |
May 15, 2020 | 5.230 | 5.540 | 5.230 | 5.290 | 266,100 | +0.06(+1.15%) |
May 14, 2020 | 5.250 | 5.320 | 5.090 | 5.230 | 362,672 | -0.13(-2.43%) |
May 13, 2020 | 5.530 | 5.615 | 5.200 | 5.360 | 291,960 | -0.19(-3.42%) |
May 12, 2020 | 5.930 | 5.930 | 5.530 | 5.550 | 415,344 | -0.38(-6.41%) |
May 11, 2020 | 5.460 | 6.000 | 5.450 | 5.930 | 542,544 | +0.47(+8.61%) |
May 08, 2020 | 5.550 | 5.790 | 5.410 | 5.460 | 325,400 | +0.07(+1.30%) |
May 07, 2020 | 5.530 | 5.580 | 5.370 | 5.390 | 186,115 | -0.11(-2.00%) |
May 06, 2020 | 5.620 | 5.930 | 5.460 | 5.500 | 309,878 | -0.16(-2.83%) |
May 05, 2020 | 5.310 | 5.740 | 5.180 | 5.660 | 496,579 | +0.43(+8.22%) |
May 04, 2020 | 4.970 | 5.240 | 4.900 | 5.230 | 221,923 | +0.26(+5.23%) |
May 01, 2020 | 5.180 | 5.215 | 4.885 | 4.970 | 290,800 | -0.20(-3.87%) |
Apr 30, 2020 | 5.330 | 5.480 | 5.160 | 5.170 | 264,411 | -0.28(-5.14%) |
Apr 29, 2020 | 5.400 | 5.680 | 5.250 | 5.450 | 400,358 | +0.20(+3.81%) |
Apr 28, 2020 | 4.990 | 5.416 | 4.840 | 5.250 | 485,230 | +0.39(+8.02%) |
Apr 27, 2020 | 4.680 | 4.960 | 4.670 | 4.860 | 400,484 | +0.27(+5.88%) |
Apr 24, 2020 | 4.420 | 4.653 | 4.360 | 4.590 | 141,400 | +0.14(+3.15%) |
Apr 23, 2020 | 4.500 | 4.600 | 4.370 | 4.450 | 218,562 | +0.02(+0.45%) |
Apr 22, 2020 | 4.440 | 4.480 | 4.310 | 4.430 | 124,734 | +0.05(+1.14%) |
Apr 21, 2020 | 4.480 | 4.510 | 4.193 | 4.380 | 215,202 | -0.14(-3.10%) |
Apr 20, 2020 | 4.550 | 4.620 | 4.400 | 4.520 | 207,930 | -0.01(-0.22%) |
Apr 17, 2020 | 4.500 | 4.570 | 4.300 | 4.530 | 207,800 | +0.11(+2.49%) |
Apr 16, 2020 | 4.250 | 4.450 | 4.170 | 4.420 | 204,149 | +0.18(+4.25%) |
Apr 15, 2020 | 4.010 | 4.340 | 3.900 | 4.240 | 239,509 | +0.07(+1.68%) |
Apr 14, 2020 | 4.120 | 4.270 | 4.050 | 4.170 | 243,667 | +0.12(+3.09%) |
Apr 13, 2020 | 3.970 | 4.080 | 3.960 | 4.045 | 575,122 | +0.05(+1.38%) |
Apr 09, 2020 | 4.000 | 4.190 | 3.900 | 3.990 | 424,600 | +0.00(+0.00%) |
Apr 08, 2020 | 3.950 | 4.380 | 3.650 | 3.990 | 2,197,227 | +0.46(+13.03%) |
Apr 07, 2020 | 3.850 | 3.950 | 3.530 | 3.530 | 179,358 | -0.26(-6.86%) |
Apr 06, 2020 | 3.520 | 3.850 | 3.520 | 3.790 | 349,871 | +0.40(+11.80%) |
Apr 03, 2020 | 3.350 | 3.470 | 3.320 | 3.390 | 161,100 | -0.01(-0.29%) |
Apr 02, 2020 | 3.400 | 3.450 | 3.360 | 3.400 | 210,936 | -0.03(-0.87%) |