Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.045 | 6.195 | 6.045 | 6.150 | 704,480 | +0.08(+1.35%) |
Jun 29, 2020 | 6.075 | 6.075 | 6.012 | 6.068 | 298,056 | +0.04(+0.62%) |
Jun 26, 2020 | 6.075 | 6.090 | 6.008 | 6.030 | 410,427 | -0.04(-0.74%) |
Jun 25, 2020 | 6.150 | 6.165 | 6.068 | 6.075 | 565,136 | -0.08(-1.33%) |
Jun 24, 2020 | 6.232 | 6.243 | 6.113 | 6.158 | 419,100 | -0.10(-1.67%) |
Jun 23, 2020 | 6.277 | 6.307 | 6.225 | 6.262 | 850,531 | -0.01(-0.24%) |
Jun 22, 2020 | 6.217 | 6.322 | 6.217 | 6.277 | 275,643 | +0.02(+0.36%) |
Jun 19, 2020 | 6.292 | 6.307 | 6.247 | 6.255 | 146,265 | +0.01(+0.12%) |
Jun 18, 2020 | 6.202 | 6.299 | 6.202 | 6.247 | 227,089 | -0.01(-0.24%) |
Jun 17, 2020 | 6.337 | 6.337 | 6.262 | 6.262 | 169,638 | -0.07(-1.06%) |
Jun 16, 2020 | 6.277 | 6.337 | 6.199 | 6.329 | 369,570 | +0.19(+3.04%) |
Jun 15, 2020 | 6.068 | 6.225 | 6.045 | 6.143 | 430,399 | -0.04(-0.72%) |
Jun 12, 2020 | 6.255 | 6.277 | 6.098 | 6.187 | 488,845 | +0.08(+1.38%) |
Jun 11, 2020 | 6.341 | 6.341 | 6.088 | 6.103 | 720,054 | -0.37(-5.73%) |
Jun 10, 2020 | 6.541 | 6.541 | 6.430 | 6.474 | 190,513 | -0.05(-0.80%) |
Jun 09, 2020 | 6.496 | 6.548 | 6.459 | 6.526 | 279,581 | +0.00(+0.00%) |
Jun 08, 2020 | 6.489 | 6.571 | 6.489 | 6.526 | 351,265 | +0.04(+0.57%) |
Jun 05, 2020 | 6.526 | 6.571 | 6.467 | 6.489 | 483,532 | +0.04(+0.58%) |
Jun 04, 2020 | 6.444 | 6.474 | 6.422 | 6.452 | 495,392 | -0.03(-0.46%) |
Jun 03, 2020 | 6.407 | 6.504 | 6.385 | 6.482 | 785,419 | +0.12(+1.87%) |
Jun 02, 2020 | 6.370 | 6.393 | 6.303 | 6.363 | 415,665 | +0.01(+0.23%) |
Jun 01, 2020 | 6.333 | 6.348 | 6.274 | 6.348 | 379,664 | +0.07(+1.18%) |
May 29, 2020 | 6.192 | 6.281 | 6.192 | 6.274 | 483,532 | +0.07(+1.20%) |
May 28, 2020 | 6.125 | 6.199 | 6.118 | 6.199 | 510,857 | +0.11(+1.83%) |
May 27, 2020 | 6.044 | 6.103 | 6.014 | 6.088 | 436,818 | +0.07(+1.11%) |
May 26, 2020 | 6.014 | 6.056 | 5.992 | 6.021 | 304,909 | +0.06(+1.00%) |
May 22, 2020 | 5.925 | 5.969 | 5.873 | 5.962 | 307,359 | +0.06(+1.01%) |
May 21, 2020 | 5.776 | 5.932 | 5.764 | 5.902 | 379,597 | +0.11(+1.92%) |
May 20, 2020 | 5.828 | 5.865 | 5.761 | 5.791 | 197,086 | +0.00(+0.00%) |
May 19, 2020 | 5.761 | 5.806 | 5.732 | 5.791 | 368,694 | -0.01(-0.26%) |
May 18, 2020 | 5.695 | 5.806 | 5.646 | 5.806 | 535,194 | +0.24(+4.27%) |
May 15, 2020 | 5.435 | 5.608 | 5.435 | 5.568 | 622,397 | +0.06(+1.08%) |
May 14, 2020 | 5.576 | 5.606 | 5.383 | 5.509 | 815,979 | -0.12(-2.07%) |
May 13, 2020 | 5.803 | 5.817 | 5.596 | 5.626 | 635,810 | -0.18(-3.05%) |
May 12, 2020 | 5.862 | 5.862 | 5.784 | 5.803 | 346,352 | -0.03(-0.51%) |
May 11, 2020 | 5.854 | 5.876 | 5.825 | 5.832 | 328,414 | -0.05(-0.88%) |
May 08, 2020 | 5.898 | 5.913 | 5.854 | 5.884 | 468,062 | -0.04(-0.62%) |
May 07, 2020 | 5.972 | 5.979 | 5.906 | 5.920 | 213,986 | +0.00(+0.00%) |
May 06, 2020 | 5.957 | 5.987 | 5.913 | 5.920 | 325,129 | -0.02(-0.37%) |
May 05, 2020 | 5.928 | 5.957 | 5.869 | 5.943 | 337,744 | +0.06(+1.00%) |
May 04, 2020 | 5.891 | 5.913 | 5.780 | 5.884 | 293,122 | -0.04(-0.62%) |
May 01, 2020 | 5.979 | 5.991 | 5.847 | 5.920 | 410,012 | -0.10(-1.71%) |
Apr 30, 2020 | 5.979 | 6.024 | 5.898 | 6.024 | 398,216 | -0.02(-0.37%) |
Apr 29, 2020 | 5.854 | 6.053 | 5.831 | 6.046 | 661,250 | +0.30(+5.26%) |
Apr 28, 2020 | 5.825 | 5.854 | 5.744 | 5.744 | 346,307 | -0.04(-0.76%) |
Apr 27, 2020 | 5.810 | 5.876 | 5.780 | 5.788 | 390,051 | -0.01(-0.13%) |
Apr 24, 2020 | 5.655 | 5.795 | 5.581 | 5.795 | 484,880 | +0.19(+3.42%) |
Apr 23, 2020 | 5.699 | 5.740 | 5.603 | 5.603 | 304,400 | -0.08(-1.43%) |
Apr 22, 2020 | 5.618 | 5.714 | 5.611 | 5.685 | 394,223 | +0.10(+1.85%) |
Apr 21, 2020 | 5.574 | 5.655 | 5.567 | 5.581 | 513,632 | -0.12(-2.07%) |
Apr 20, 2020 | 5.662 | 5.758 | 5.662 | 5.699 | 465,271 | -0.03(-0.51%) |
Apr 17, 2020 | 5.803 | 5.803 | 5.618 | 5.729 | 569,785 | +0.12(+2.10%) |
Apr 16, 2020 | 5.633 | 5.706 | 5.530 | 5.611 | 813,970 | -0.04(-0.65%) |
Apr 15, 2020 | 5.633 | 5.699 | 5.515 | 5.648 | 641,109 | -0.05(-0.91%) |
Apr 14, 2020 | 5.618 | 5.773 | 5.611 | 5.699 | 603,691 | +0.18(+3.25%) |
Apr 13, 2020 | 5.791 | 5.791 | 5.396 | 5.520 | 1,446,840 | -0.34(-5.75%) |
Apr 09, 2020 | 5.710 | 5.967 | 5.703 | 5.857 | 1,091,226 | +0.32(+5.82%) |
Apr 08, 2020 | 5.293 | 5.674 | 5.213 | 5.535 | 954,424 | +0.27(+5.15%) |
Apr 07, 2020 | 5.352 | 5.374 | 5.174 | 5.264 | 1,045,607 | +0.21(+4.20%) |
Apr 06, 2020 | 4.927 | 5.103 | 4.876 | 5.052 | 1,313,209 | +0.27(+5.67%) |
Apr 03, 2020 | 4.978 | 4.981 | 4.667 | 4.781 | 1,084,942 | -0.22(-4.39%) |
Apr 02, 2020 | 4.795 | 5.030 | 4.766 | 5.000 | 781,087 | +0.15(+3.02%) |