Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.204 | 6.286 | 6.102 | 6.266 | 209,164 | +0.02(+0.33%) |
Jun 29, 2020 | 6.041 | 6.361 | 5.983 | 6.245 | 277,906 | +0.25(+4.20%) |
Jun 26, 2020 | 6.252 | 6.334 | 5.973 | 5.993 | 789,664 | -0.32(-5.07%) |
Jun 25, 2020 | 6.123 | 6.327 | 6.075 | 6.313 | 152,391 | +0.18(+2.89%) |
Jun 24, 2020 | 6.170 | 6.181 | 5.898 | 6.136 | 197,167 | -0.15(-2.38%) |
Jun 23, 2020 | 6.184 | 6.402 | 6.068 | 6.286 | 215,690 | +0.19(+3.13%) |
Jun 22, 2020 | 6.007 | 6.238 | 6.005 | 6.095 | 267,180 | -0.04(-0.67%) |
Jun 19, 2020 | 6.198 | 6.337 | 5.993 | 6.136 | 597,607 | +0.02(+0.33%) |
Jun 18, 2020 | 6.204 | 6.347 | 6.095 | 6.116 | 312,184 | -0.20(-3.13%) |
Jun 17, 2020 | 6.572 | 6.579 | 6.307 | 6.313 | 252,005 | -0.23(-3.54%) |
Jun 16, 2020 | 6.518 | 6.708 | 6.334 | 6.545 | 199,461 | +0.20(+3.22%) |
Jun 15, 2020 | 6.055 | 6.463 | 6.027 | 6.341 | 208,763 | +0.03(+0.43%) |
Jun 12, 2020 | 6.293 | 6.429 | 6.007 | 6.313 | 330,813 | +0.33(+5.46%) |
Jun 11, 2020 | 6.191 | 6.422 | 5.803 | 5.986 | 221,509 | -0.54(-8.25%) |
Jun 10, 2020 | 6.633 | 6.851 | 6.252 | 6.524 | 162,597 | -0.11(-1.64%) |
Jun 09, 2020 | 7.131 | 7.217 | 6.531 | 6.633 | 311,829 | -0.66(-9.06%) |
Jun 08, 2020 | 6.899 | 7.594 | 6.899 | 7.294 | 312,754 | +0.58(+8.62%) |
Jun 05, 2020 | 6.565 | 7.212 | 6.565 | 6.715 | 385,728 | +0.27(+4.12%) |
Jun 04, 2020 | 6.279 | 6.559 | 6.232 | 6.450 | 278,342 | +0.20(+3.27%) |
Jun 03, 2020 | 6.034 | 6.320 | 6.034 | 6.245 | 216,676 | +0.32(+5.40%) |
Jun 02, 2020 | 5.925 | 6.055 | 5.905 | 5.925 | 480,547 | +0.07(+1.28%) |
Jun 01, 2020 | 5.564 | 5.925 | 5.482 | 5.850 | 228,982 | +0.27(+4.76%) |
May 29, 2020 | 5.591 | 5.680 | 5.414 | 5.585 | 151,384 | +0.00(+0.00%) |
May 28, 2020 | 5.789 | 5.816 | 5.534 | 5.585 | 187,916 | -0.15(-2.61%) |
May 27, 2020 | 5.768 | 5.782 | 5.571 | 5.734 | 170,366 | +0.18(+3.19%) |
May 26, 2020 | 5.673 | 5.782 | 5.530 | 5.557 | 188,949 | +0.02(+0.37%) |
May 22, 2020 | 5.598 | 5.598 | 5.326 | 5.537 | 143,308 | +0.01(+0.25%) |
May 21, 2020 | 5.462 | 5.632 | 5.408 | 5.523 | 255,130 | +0.01(+0.12%) |
May 20, 2020 | 5.353 | 5.537 | 5.305 | 5.516 | 250,874 | +0.27(+5.06%) |
May 19, 2020 | 5.237 | 5.421 | 5.067 | 5.251 | 196,978 | +0.01(+0.26%) |
May 18, 2020 | 5.169 | 5.299 | 5.138 | 5.237 | 408,214 | +0.25(+5.05%) |
May 15, 2020 | 5.006 | 5.074 | 4.890 | 4.985 | 175,024 | -0.01(-0.27%) |
May 14, 2020 | 4.801 | 5.040 | 4.543 | 4.999 | 376,895 | +0.14(+2.95%) |
May 13, 2020 | 5.122 | 5.162 | 4.590 | 4.856 | 236,117 | -0.33(-6.29%) |
May 12, 2020 | 5.188 | 5.381 | 5.149 | 5.182 | 261,743 | -0.01(-0.13%) |
May 11, 2020 | 5.448 | 5.474 | 5.155 | 5.188 | 451,321 | -0.29(-5.34%) |
May 08, 2020 | 5.621 | 5.814 | 5.481 | 5.481 | 270,449 | -0.14(-2.49%) |
May 07, 2020 | 5.401 | 5.681 | 5.315 | 5.621 | 223,529 | +0.29(+5.36%) |
May 06, 2020 | 5.288 | 5.415 | 5.039 | 5.335 | 436,865 | -0.32(-5.65%) |
May 05, 2020 | 5.820 | 5.894 | 5.588 | 5.654 | 221,688 | +0.01(+0.24%) |
May 04, 2020 | 5.621 | 5.687 | 5.428 | 5.641 | 214,194 | +0.07(+1.31%) |
May 01, 2020 | 5.654 | 5.747 | 5.472 | 5.568 | 329,981 | -0.22(-3.79%) |
Apr 30, 2020 | 5.794 | 5.900 | 5.568 | 5.787 | 273,988 | -0.12(-2.03%) |
Apr 29, 2020 | 5.322 | 6.000 | 5.308 | 5.907 | 372,985 | +0.73(+14.14%) |
Apr 28, 2020 | 5.082 | 5.308 | 4.942 | 5.175 | 236,874 | +0.21(+4.29%) |
Apr 27, 2020 | 4.670 | 5.082 | 4.563 | 4.962 | 192,701 | +0.27(+5.67%) |
Apr 24, 2020 | 4.916 | 4.996 | 4.463 | 4.696 | 206,407 | -0.22(-4.47%) |
Apr 23, 2020 | 4.909 | 5.082 | 4.772 | 4.916 | 239,832 | +0.03(+0.68%) |
Apr 22, 2020 | 5.182 | 5.182 | 4.702 | 4.882 | 236,976 | -0.15(-3.04%) |
Apr 21, 2020 | 4.949 | 5.129 | 4.796 | 5.035 | 173,081 | -0.07(-1.43%) |
Apr 20, 2020 | 4.982 | 5.162 | 4.823 | 5.109 | 241,435 | -0.14(-2.66%) |
Apr 17, 2020 | 4.769 | 5.275 | 4.696 | 5.248 | 342,158 | +0.57(+12.07%) |
Apr 16, 2020 | 5.002 | 5.049 | 4.563 | 4.683 | 381,154 | -0.42(-8.21%) |
Apr 15, 2020 | 5.042 | 5.182 | 4.816 | 5.102 | 386,805 | -0.09(-1.67%) |
Apr 14, 2020 | 5.255 | 5.282 | 4.962 | 5.188 | 360,493 | +0.17(+3.31%) |
Apr 13, 2020 | 5.075 | 5.075 | 4.510 | 5.022 | 430,139 | +0.03(+0.53%) |
Apr 09, 2020 | 4.989 | 5.594 | 4.823 | 4.996 | 572,769 | +0.31(+6.52%) |
Apr 08, 2020 | 4.197 | 4.736 | 4.124 | 4.690 | 563,160 | +0.50(+11.90%) |
Apr 07, 2020 | 3.652 | 4.231 | 3.652 | 4.191 | 755,469 | +0.56(+15.38%) |
Apr 06, 2020 | 3.359 | 3.958 | 3.326 | 3.632 | 461,622 | +0.65(+21.60%) |
Apr 03, 2020 | 2.927 | 2.987 | 2.634 | 2.987 | 390,565 | +0.04(+1.35%) |
Apr 02, 2020 | 3.452 | 3.545 | 2.880 | 2.947 | 347,405 | -0.59(-16.73%) |